钢研高纳[300034]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.31 |
5 |
5 |
集合竞价 |
| 09:15:12 |
31 |
7 |
7 |
集合竞价 |
| 09:15:57 |
30.98 |
8 |
8 |
集合竞价 |
| 09:16:51 |
30.98 |
19 |
19 |
集合竞价 |
| 09:17:00 |
30.98 |
27 |
27 |
集合竞价 |
| 09:17:18 |
30.98 |
29 |
29 |
集合竞价 |
| 09:18:03 |
30.98 |
29 |
29 |
集合竞价 |
| 09:18:12 |
30.98 |
29 |
29 |
集合竞价 |
| 09:19:06 |
30.98 |
37 |
37 |
集合竞价 |
| 09:19:33 |
30.98 |
37 |
37 |
集合竞价 |
| 09:20:00 |
30.98 |
37 |
37 |
集合竞价 |
| 09:20:12 |
30.98 |
37 |
37 |
集合竞价 |
| 09:20:21 |
30.98 |
37 |
37 |
集合竞价 |
| 09:20:39 |
30.98 |
37 |
37 |
集合竞价 |
| 09:20:57 |
30.98 |
38 |
38 |
集合竞价 |
| 09:21:06 |
30.98 |
38 |
38 |
集合竞价 |
| 09:21:42 |
30.97 |
38 |
38 |
集合竞价 |
| 09:21:51 |
30.8 |
39 |
39 |
集合竞价 |
| 09:22:00 |
30.67 |
49 |
49 |
集合竞价 |
| 09:22:18 |
30.67 |
65 |
65 |
集合竞价 |
| 09:22:27 |
30.67 |
104 |
104 |
集合竞价 |
| 09:22:36 |
30.67 |
109 |
109 |
集合竞价 |
| 09:22:45 |
30.67 |
122 |
122 |
集合竞价 |
| 09:22:54 |
30.67 |
122 |
122 |
集合竞价 |
| 09:23:03 |
30.67 |
123 |
123 |
集合竞价 |
| 09:23:12 |
30.67 |
133 |
133 |
集合竞价 |
| 09:23:21 |
30.67 |
147 |
147 |
集合竞价 |
| 09:23:30 |
30.67 |
158 |
158 |
集合竞价 |
| 09:23:39 |
30.67 |
188 |
188 |
集合竞价 |
| 09:23:48 |
30.66 |
197 |
197 |
集合竞价 |
| 09:24:06 |
30.66 |
200 |
200 |
集合竞价 |
| 09:24:15 |
30.51 |
288 |
288 |
集合竞价 |
| 09:24:24 |
30.6 |
323 |
323 |
集合竞价 |
| 09:24:33 |
30.51 |
369 |
369 |
集合竞价 |
| 09:24:42 |
30.51 |
391 |
391 |
集合竞价 |
| 09:24:51 |
30.5 |
454 |
454 |
集合竞价 |
| 09:25:00 |
30.5 |
522 |
522 |
集合竞价 |
| 09:25:03 |
30.5 |
541 |
1063 |
买入 |
| 09:30:03 |
30.3 |
114 |
1177 |
卖出 |
| 09:30:06 |
30.3 |
188 |
1365 |
卖出 |
| 09:30:09 |
30.26 |
119 |
1484 |
卖出 |
| 09:30:12 |
30.21 |
54 |
1538 |
卖出 |
| 09:30:15 |
30.22 |
88 |
1626 |
买入 |
| 09:30:18 |
30.23 |
54 |
1680 |
买入 |
| 09:30:21 |
30.23 |
92 |
1772 |
卖出 |
| 09:30:24 |
30.26 |
76 |
1848 |
卖出 |
| 09:30:27 |
30.3 |
57 |
1905 |
买入 |
| 09:30:30 |
30.3 |
88 |
1993 |
买入 |
| 09:30:33 |
30.4 |
95 |
2088 |
买入 |
| 09:30:36 |
30.32 |
78 |
2166 |
卖出 |
| 09:30:39 |
30.3 |
79 |
2245 |
卖出 |
| 09:30:42 |
30.46 |
65 |
2310 |
买入 |
| 09:30:45 |
30.45 |
40 |
2350 |
买入 |
| 09:30:48 |
30.42 |
66 |
2416 |
卖出 |
| 09:30:51 |
30.45 |
72 |
2488 |
买入 |
| 09:30:54 |
30.45 |
77 |
2565 |
买入 |
| 09:30:57 |
30.38 |
18 |
2583 |
卖出 |
| 09:31:00 |
30.36 |
32 |
2615 |
卖出 |
| 09:31:03 |
30.36 |
35 |
2650 |
卖出 |
| 09:31:06 |
30.45 |
35 |
2685 |
买入 |
| 09:31:09 |
30.44 |
93 |
2778 |
买入 |
| 09:31:12 |
30.44 |
22 |
2800 |
卖出 |
| 09:31:15 |
30.46 |
94 |
2894 |
买入 |
| 09:31:18 |
30.45 |
36 |
2930 |
卖出 |
| 09:31:21 |
30.46 |
67 |
2997 |
买入 |
| 09:31:24 |
30.37 |
32 |
3029 |
卖出 |
| 09:31:27 |
30.42 |
52 |
3081 |
买入 |
| 09:31:30 |
30.44 |
11 |
3092 |
买入 |
| 09:31:33 |
30.36 |
35 |
3127 |
卖出 |
| 09:31:36 |
30.41 |
8 |
3135 |
买入 |
| 09:31:39 |
30.42 |
25 |
3160 |
买入 |
| 09:31:42 |
30.44 |
39 |
3199 |
买入 |
| 09:31:45 |
30.45 |
80 |
3279 |
买入 |
| 09:31:48 |
30.44 |
84 |
3363 |
卖出 |
| 09:31:51 |
30.44 |
120 |
3483 |
卖出 |
| 09:31:54 |
30.46 |
72 |
3555 |
买入 |
| 09:31:57 |
30.48 |
20 |
3575 |
买入 |
| 09:32:00 |
30.42 |
32 |
3607 |
卖出 |
| 09:32:03 |
30.5 |
233 |
3840 |
买入 |
| 09:32:06 |
30.55 |
58 |
3898 |
买入 |
| 09:32:09 |
30.42 |
32 |
3930 |
卖出 |
| 09:32:12 |
30.5 |
34 |
3964 |
买入 |
| 09:32:15 |
30.5 |
62 |
4026 |
买入 |
| 09:32:18 |
30.42 |
162 |
4188 |
买入 |
| 09:32:21 |
30.42 |
45 |
4233 |
买入 |
| 09:32:24 |
30.45 |
80 |
4313 |
买入 |
| 09:32:27 |
30.5 |
47 |
4360 |
买入 |
| 09:32:30 |
30.45 |
59 |
4419 |
卖出 |
| 09:32:33 |
30.5 |
7 |
4426 |
买入 |
| 09:32:39 |
30.48 |
8 |
4434 |
卖出 |
| 09:32:42 |
30.5 |
20 |
4454 |
买入 |
| 09:32:45 |
30.49 |
86 |
4540 |
卖出 |
| 09:32:48 |
30.49 |
11 |
4551 |
买入 |
| 09:32:51 |
30.48 |
4 |
4555 |
卖出 |
| 09:32:54 |
30.5 |
3 |
4558 |
买入 |
| 09:32:57 |
30.54 |
8 |
4566 |
买入 |
| 09:33:00 |
30.54 |
14 |
4580 |
买入 |
| 09:33:03 |
30.51 |
18 |
4598 |
卖出 |
| 09:33:06 |
30.53 |
17 |
4615 |
买入 |
| 09:33:09 |
30.51 |
19 |
4634 |
卖出 |
| 09:33:12 |
30.52 |
15 |
4649 |
买入 |
| 09:33:15 |
30.53 |
36 |
4685 |
买入 |
| 09:33:18 |
30.53 |
17 |
4702 |
买入 |
| 09:33:21 |
30.51 |
57 |
4759 |
卖出 |
| 09:33:24 |
30.52 |
65 |
4824 |
买入 |
| 09:33:27 |
30.51 |
21 |
4845 |
卖出 |
| 09:33:30 |
30.51 |
7 |
4852 |
买入 |
| 09:33:33 |
30.5 |
78 |
4930 |
卖出 |
| 09:33:36 |
30.5 |
91 |
5021 |
卖出 |
| 09:33:39 |
30.51 |
113 |
5134 |
买入 |
| 09:33:42 |
30.51 |
5 |
5139 |
买入 |
| 09:33:45 |
30.51 |
51 |
5190 |
卖出 |
| 09:33:48 |
30.51 |
10 |
5200 |
买入 |
| 09:33:51 |
30.5 |
2 |
5202 |
卖出 |
| 09:33:54 |
30.5 |
108 |
5310 |
卖出 |
| 09:33:57 |
30.5 |
51 |
5361 |
卖出 |
| 09:34:00 |
30.5 |
36 |
5397 |
卖出 |
| 09:34:03 |
30.48 |
26 |
5423 |
卖出 |
| 09:34:06 |
30.46 |
34 |
5457 |
卖出 |
| 09:34:09 |
30.45 |
22 |
5479 |
卖出 |
| 09:34:12 |
30.44 |
69 |
5548 |
卖出 |
| 09:34:15 |
30.42 |
10 |
5558 |
卖出 |
| 09:34:18 |
30.42 |
15 |
5573 |
卖出 |
| 09:34:21 |
30.42 |
18 |
5591 |
卖出 |
| 09:34:24 |
30.41 |
29 |
5620 |
卖出 |
| 09:34:27 |
30.4 |
93 |
5713 |
卖出 |
| 09:34:30 |
30.4 |
11 |
5724 |
买入 |
| 09:34:33 |
30.38 |
8 |
5732 |
卖出 |
| 09:34:36 |
30.36 |
7 |
5739 |
卖出 |
| 09:34:39 |
30.35 |
8 |
5747 |
卖出 |
| 09:34:42 |
30.34 |
8 |
5755 |
卖出 |
| 09:34:45 |
30.35 |
10 |
5765 |
买入 |
| 09:34:48 |
30.3 |
49 |
5814 |
卖出 |
| 09:34:51 |
30.3 |
27 |
5841 |
卖出 |
| 09:34:54 |
30.3 |
62 |
5903 |
卖出 |
| 09:34:57 |
30.32 |
30 |
5933 |
买入 |
| 09:35:00 |
30.35 |
211 |
6144 |
买入 |
| 09:35:03 |
30.36 |
93 |
6237 |
买入 |
| 09:35:06 |
30.36 |
79 |
6316 |
卖出 |
| 09:35:09 |
30.36 |
60 |
6376 |
买入 |
| 09:35:12 |
30.44 |
125 |
6501 |
买入 |
| 09:35:15 |
30.44 |
72 |
6573 |
买入 |
| 09:35:18 |
30.44 |
99 |
6672 |
买入 |
| 09:35:21 |
30.43 |
6 |
6678 |
卖出 |
| 09:35:24 |
30.43 |
3 |
6681 |
卖出 |
| 09:35:27 |
30.42 |
36 |
6717 |
卖出 |
| 09:35:30 |
30.43 |
26 |
6743 |
买入 |
| 09:35:33 |
30.5 |
66 |
6809 |
买入 |
| 09:35:36 |
30.5 |
16 |
6825 |
卖出 |
| 09:35:39 |
30.51 |
14 |
6839 |
买入 |
| 09:35:45 |
30.44 |
234 |
7073 |
卖出 |
| 09:35:48 |
30.44 |
18 |
7091 |
买入 |
| 09:35:51 |
30.42 |
23 |
7114 |
卖出 |
| 09:35:54 |
30.5 |
89 |
7203 |
买入 |
| 09:35:57 |
30.5 |
3 |
7206 |
卖出 |
| 09:36:00 |
30.5 |
5 |
7211 |
卖出 |
| 09:36:03 |
30.5 |
62 |
7273 |
卖出 |
| 09:36:06 |
30.5 |
56 |
7329 |
卖出 |
| 09:36:09 |
30.51 |
26 |
7355 |
买入 |
| 09:36:12 |
30.56 |
66 |
7421 |
买入 |
| 09:36:15 |
30.55 |
70 |
7491 |
卖出 |
| 09:36:21 |
30.55 |
10 |
7501 |
买入 |
| 09:36:24 |
30.55 |
19 |
7520 |
买入 |
| 09:36:27 |
30.59 |
385 |
7905 |
买入 |
| 09:36:30 |
30.6 |
59 |
7964 |
买入 |
| 09:36:33 |
30.6 |
11 |
7975 |
买入 |
| 09:36:36 |
30.61 |
11 |
7986 |
买入 |
| 09:36:39 |
30.6 |
5 |
7991 |
卖出 |
| 09:36:42 |
30.6 |
7 |
7998 |
买入 |
| 09:36:45 |
30.59 |
26 |
8024 |
卖出 |
| 09:36:48 |
30.67 |
205 |
8229 |
买入 |
| 09:36:51 |
30.65 |
39 |
8268 |
卖出 |
| 09:36:54 |
30.67 |
15 |
8283 |
买入 |
| 09:36:57 |
30.67 |
9 |
8292 |
买入 |
| 09:37:00 |
30.67 |
39 |
8331 |
买入 |
| 09:37:03 |
30.76 |
80 |
8411 |
买入 |
| 09:37:06 |
30.76 |
10 |
8421 |
买入 |
| 09:37:09 |
30.76 |
14 |
8435 |
买入 |
| 09:37:12 |
30.76 |
26 |
8461 |
买入 |
| 09:37:15 |
30.75 |
14 |
8475 |
买入 |
| 09:37:18 |
30.75 |
12 |
8487 |
卖出 |
| 09:37:21 |
30.76 |
10 |
8497 |
买入 |
| 09:37:24 |
30.76 |
88 |
8585 |
买入 |
| 09:37:27 |
30.76 |
50 |
8635 |
买入 |
| 09:37:30 |
30.75 |
57 |
8692 |
卖出 |
| 09:37:33 |
30.76 |
31 |
8723 |
买入 |
| 09:37:36 |
30.75 |
4 |
8727 |
买入 |
| 09:37:39 |
30.76 |
2 |
8729 |
买入 |
| 09:37:42 |
30.74 |
6 |
8735 |
买入 |
| 09:37:45 |
30.75 |
16 |
8751 |
买入 |
| 09:37:48 |
30.76 |
13 |
8764 |
买入 |
| 09:37:51 |
30.76 |
3 |
8767 |
买入 |
| 09:37:54 |
30.75 |
47 |
8814 |
卖出 |
| 09:37:57 |
30.76 |
49 |
8863 |
买入 |
| 09:38:00 |
30.75 |
112 |
8975 |
卖出 |
| 09:38:03 |
30.75 |
22 |
8997 |
买入 |
| 09:38:06 |
30.74 |
46 |
9043 |
买入 |
| 09:38:09 |
30.71 |
24 |
9067 |
卖出 |
| 09:38:12 |
30.74 |
21 |
9088 |
买入 |
| 09:38:15 |
30.72 |
18 |
9106 |
卖出 |
| 09:38:18 |
30.73 |
15 |
9121 |
买入 |
| 09:38:21 |
30.72 |
6 |
9127 |
卖出 |
| 09:38:24 |
30.73 |
5 |
9132 |
买入 |
| 09:38:27 |
30.73 |
17 |
9149 |
买入 |
| 09:38:30 |
30.73 |
4 |
9153 |
卖出 |
| 09:38:33 |
30.74 |
3 |
9156 |
买入 |
| 09:38:39 |
30.73 |
1 |
9157 |
卖出 |
| 09:38:42 |
30.74 |
31 |
9188 |
买入 |
| 09:38:45 |
30.73 |
105 |
9293 |
卖出 |
| 09:38:48 |
30.74 |
22 |
9315 |
买入 |
| 09:38:51 |
30.74 |
2 |
9317 |
买入 |
| 09:38:54 |
30.73 |
44 |
9361 |
卖出 |
| 09:38:57 |
30.73 |
9 |
9370 |
买入 |
| 09:39:00 |
30.73 |
4 |
9374 |
买入 |
| 09:39:03 |
30.71 |
6 |
9380 |
卖出 |
| 09:39:06 |
30.85 |
395 |
9775 |
买入 |
| 09:39:09 |
30.74 |
43 |
9818 |
卖出 |
| 09:39:12 |
30.74 |
11 |
9829 |
卖出 |
| 09:39:15 |
30.74 |
14 |
9843 |
卖出 |
| 09:39:18 |
30.73 |
16 |
9859 |
卖出 |
| 09:39:21 |
30.72 |
38 |
9897 |
卖出 |
| 09:39:24 |
30.75 |
35 |
9932 |
买入 |
| 09:39:27 |
30.74 |
13 |
9945 |
卖出 |
| 09:39:33 |
30.74 |
4 |
9949 |
卖出 |
| 09:39:36 |
30.73 |
26 |
9975 |
卖出 |
| 09:39:39 |
30.74 |
21 |
9996 |
买入 |
| 09:39:42 |
30.73 |
14 |
10010 |
买入 |
| 09:39:48 |
30.73 |
6 |
10016 |
卖出 |
| 09:39:54 |
30.74 |
15 |
10031 |
买入 |
| 09:39:57 |
30.73 |
12 |
10043 |
卖出 |
| 09:40:00 |
30.73 |
2 |
10045 |
买入 |
| 09:40:03 |
30.72 |
0 |
10045 |
卖出 |
| 09:40:06 |
30.73 |
6 |
10051 |
买入 |
| 09:40:09 |
30.73 |
21 |
10072 |
买入 |
| 09:40:12 |
30.7 |
105 |
10177 |
卖出 |
| 09:40:15 |
30.7 |
101 |
10278 |
卖出 |
| 09:40:18 |
30.68 |
16 |
10294 |
卖出 |
| 09:40:21 |
30.65 |
74 |
10368 |
卖出 |
| 09:40:24 |
30.61 |
65 |
10433 |
卖出 |
| 09:40:27 |
30.59 |
19 |
10452 |
卖出 |
| 09:40:30 |
30.58 |
7 |
10459 |
卖出 |
| 09:40:33 |
30.59 |
35 |
10494 |
买入 |
| 09:40:36 |
30.57 |
5 |
10499 |
卖出 |
| 09:40:39 |
30.56 |
17 |
10516 |
卖出 |
| 09:40:42 |
30.55 |
1 |
10517 |
卖出 |
| 09:40:45 |
30.54 |
37 |
10554 |
卖出 |
| 09:40:48 |
30.55 |
3 |
10557 |
买入 |
| 09:40:51 |
30.52 |
7 |
10564 |
卖出 |
| 09:40:54 |
30.52 |
25 |
10589 |
卖出 |
| 09:40:57 |
30.52 |
80 |
10669 |
卖出 |
| 09:41:00 |
30.54 |
39 |
10708 |
买入 |
| 09:41:03 |
30.55 |
22 |
10730 |
买入 |
| 09:41:09 |
30.57 |
2 |
10732 |
买入 |
| 09:41:12 |
30.57 |
77 |
10809 |
买入 |
| 09:41:15 |
30.57 |
23 |
10832 |
买入 |
| 09:41:18 |
30.6 |
52 |
10884 |
买入 |
| 09:41:21 |
30.6 |
14 |
10898 |
买入 |
| 09:41:24 |
30.6 |
1 |
10899 |
卖出 |
| 09:41:27 |
30.6 |
3 |
10902 |
卖出 |
| 09:41:30 |
30.6 |
6 |
10908 |
卖出 |
| 09:41:33 |
30.6 |
1 |
10909 |
卖出 |
| 09:41:36 |
30.6 |
73 |
10982 |
卖出 |
| 09:41:39 |
30.63 |
50 |
11032 |
买入 |
| 09:41:42 |
30.6 |
10 |
11042 |
买入 |
| 09:41:45 |
30.65 |
26 |
11068 |
买入 |
| 09:41:48 |
30.63 |
3 |
11071 |
买入 |
| 09:41:51 |
30.63 |
5 |
11076 |
买入 |
| 09:41:54 |
30.65 |
3 |
11079 |
买入 |
| 09:41:57 |
30.65 |
11 |
11090 |
买入 |
| 09:42:03 |
30.67 |
3 |
11093 |
买入 |
| 09:42:06 |
30.67 |
12 |
11105 |
买入 |
| 09:42:09 |
30.69 |
72 |
11177 |
买入 |
| 09:42:12 |
30.77 |
9 |
11186 |
买入 |
| 09:42:15 |
30.68 |
1 |
11187 |
卖出 |
| 09:42:21 |
30.73 |
1 |
11188 |
买入 |
| 09:42:27 |
30.68 |
9 |
11197 |
卖出 |
| 09:42:30 |
30.71 |
18 |
11215 |
买入 |
| 09:42:36 |
30.71 |
11 |
11226 |
买入 |
| 09:42:39 |
30.68 |
60 |
11286 |
卖出 |
| 09:42:42 |
30.68 |
8 |
11294 |
卖出 |
| 09:42:45 |
30.68 |
3 |
11297 |
卖出 |
| 09:42:48 |
30.67 |
14 |
11311 |
卖出 |
| 09:42:51 |
30.67 |
84 |
11395 |
卖出 |
| 09:42:54 |
30.66 |
1 |
11396 |
卖出 |
| 09:42:57 |
30.65 |
8 |
11404 |
卖出 |
| 09:43:00 |
30.66 |
14 |
11418 |
买入 |
| 09:43:03 |
30.68 |
66 |
11484 |
买入 |
| 09:43:06 |
30.67 |
11 |
11495 |
卖出 |
| 09:43:09 |
30.7 |
3 |
11498 |
买入 |
| 09:43:12 |
30.65 |
4 |
11502 |
卖出 |
| 09:43:15 |
30.68 |
1 |
11503 |
买入 |
| 09:43:18 |
30.68 |
8 |
11511 |
买入 |
| 09:43:21 |
30.66 |
3 |
11514 |
买入 |
| 09:43:24 |
30.66 |
5 |
11519 |
卖出 |
| 09:43:27 |
30.66 |
1 |
11520 |
卖出 |
| 09:43:30 |
30.67 |
5 |
11525 |
买入 |
| 09:43:33 |
30.67 |
5 |
11530 |
卖出 |
| 09:43:36 |
30.66 |
30 |
11560 |
卖出 |
| 09:43:42 |
30.66 |
36 |
11596 |
卖出 |
| 09:43:45 |
30.67 |
21 |
11617 |
买入 |