抚顺特钢[600399]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.94 |
12 |
12 |
集合竞价 |
| 09:15:04 |
11.94 |
555 |
555 |
集合竞价 |
| 09:15:07 |
11.94 |
1185 |
1185 |
集合竞价 |
| 09:15:10 |
11.94 |
1450 |
1450 |
集合竞价 |
| 09:15:13 |
11.94 |
1450 |
1450 |
集合竞价 |
| 09:15:16 |
11.94 |
1450 |
1450 |
集合竞价 |
| 09:15:19 |
11.94 |
1450 |
1450 |
集合竞价 |
| 09:15:22 |
11.94 |
1450 |
1450 |
集合竞价 |
| 09:15:25 |
11.95 |
1450 |
1450 |
集合竞价 |
| 09:15:28 |
11.95 |
1450 |
1450 |
集合竞价 |
| 09:15:31 |
12.25 |
1470 |
1470 |
集合竞价 |
| 09:15:34 |
13.27 |
4938 |
4938 |
集合竞价 |
| 09:15:40 |
13.27 |
4938 |
4938 |
集合竞价 |
| 09:15:58 |
13.27 |
4938 |
4938 |
集合竞价 |
| 09:16:01 |
13.27 |
4941 |
4941 |
集合竞价 |
| 09:16:10 |
13.27 |
4991 |
4991 |
集合竞价 |
| 09:16:13 |
13.27 |
4991 |
4991 |
集合竞价 |
| 09:16:16 |
13.27 |
4991 |
4991 |
集合竞价 |
| 09:16:22 |
13.27 |
4996 |
4996 |
集合竞价 |
| 09:16:25 |
13.27 |
4988 |
4988 |
集合竞价 |
| 09:16:31 |
13.27 |
4989 |
4989 |
集合竞价 |
| 09:16:34 |
13.27 |
4989 |
4989 |
集合竞价 |
| 09:16:40 |
13.27 |
4990 |
4990 |
集合竞价 |
| 09:16:43 |
13.27 |
4990 |
4990 |
集合竞价 |
| 09:16:52 |
13.27 |
4990 |
4990 |
集合竞价 |
| 09:16:55 |
13.27 |
4990 |
4990 |
集合竞价 |
| 09:17:01 |
13.27 |
4985 |
4985 |
集合竞价 |
| 09:17:04 |
13.27 |
5023 |
5023 |
集合竞价 |
| 09:17:07 |
13.27 |
5035 |
5035 |
集合竞价 |
| 09:17:13 |
12 |
1623 |
1623 |
集合竞价 |
| 09:17:16 |
12 |
1623 |
1623 |
集合竞价 |
| 09:17:22 |
12 |
1623 |
1623 |
集合竞价 |
| 09:17:25 |
12 |
1623 |
1623 |
集合竞价 |
| 09:17:28 |
12 |
1602 |
1602 |
集合竞价 |
| 09:17:31 |
12 |
1601 |
1601 |
集合竞价 |
| 09:17:34 |
12 |
1620 |
1620 |
集合竞价 |
| 09:17:40 |
12 |
1637 |
1637 |
集合竞价 |
| 09:17:43 |
12 |
1643 |
1643 |
集合竞价 |
| 09:17:46 |
12 |
1657 |
1657 |
集合竞价 |
| 09:17:49 |
12 |
1657 |
1657 |
集合竞价 |
| 09:17:52 |
12 |
1657 |
1657 |
集合竞价 |
| 09:17:55 |
12 |
1657 |
1657 |
集合竞价 |
| 09:17:58 |
12 |
1657 |
1657 |
集合竞价 |
| 09:18:01 |
12 |
1657 |
1657 |
集合竞价 |
| 09:18:04 |
12 |
1670 |
1670 |
集合竞价 |
| 09:18:07 |
12 |
1670 |
1670 |
集合竞价 |
| 09:18:10 |
12 |
1670 |
1670 |
集合竞价 |
| 09:18:13 |
12 |
1696 |
1696 |
集合竞价 |
| 09:18:16 |
12 |
1683 |
1683 |
集合竞价 |
| 09:18:19 |
12 |
1686 |
1686 |
集合竞价 |
| 09:18:22 |
12 |
1686 |
1686 |
集合竞价 |
| 09:18:25 |
12 |
1686 |
1686 |
集合竞价 |
| 09:18:28 |
12 |
1686 |
1686 |
集合竞价 |
| 09:18:31 |
12 |
1686 |
1686 |
集合竞价 |
| 09:18:34 |
12 |
1688 |
1688 |
集合竞价 |
| 09:18:37 |
13.27 |
4881 |
4881 |
集合竞价 |
| 09:18:49 |
13.27 |
4876 |
4876 |
集合竞价 |
| 09:18:58 |
13.27 |
4876 |
4876 |
集合竞价 |
| 09:19:01 |
13.27 |
4876 |
4876 |
集合竞价 |
| 09:19:04 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:07 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:10 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:13 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:16 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:19 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:22 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:25 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:28 |
12.01 |
1688 |
1688 |
集合竞价 |
| 09:19:31 |
12.02 |
1665 |
1665 |
集合竞价 |
| 09:19:34 |
12.02 |
1674 |
1674 |
集合竞价 |
| 09:19:37 |
12.02 |
1674 |
1674 |
集合竞价 |
| 09:19:40 |
12.18 |
1688 |
1688 |
集合竞价 |
| 09:19:43 |
12.15 |
1676 |
1676 |
集合竞价 |
| 09:19:49 |
12.06 |
1702 |
1702 |
集合竞价 |
| 09:19:52 |
12.06 |
1702 |
1702 |
集合竞价 |
| 09:19:55 |
13 |
700 |
700 |
集合竞价 |
| 09:20:01 |
13 |
700 |
700 |
集合竞价 |
| 09:20:07 |
13 |
727 |
727 |
集合竞价 |
| 09:20:10 |
13 |
727 |
727 |
集合竞价 |
| 09:20:13 |
13 |
734 |
734 |
集合竞价 |
| 09:20:16 |
13 |
752 |
752 |
集合竞价 |
| 09:20:22 |
13 |
764 |
764 |
集合竞价 |
| 09:20:28 |
13 |
798 |
798 |
集合竞价 |
| 09:20:31 |
13 |
798 |
798 |
集合竞价 |
| 09:20:37 |
13 |
807 |
807 |
集合竞价 |
| 09:20:40 |
13 |
819 |
819 |
集合竞价 |
| 09:20:43 |
13 |
822 |
822 |
集合竞价 |
| 09:20:46 |
13 |
822 |
822 |
集合竞价 |
| 09:20:58 |
13 |
823 |
823 |
集合竞价 |
| 09:21:04 |
13 |
830 |
830 |
集合竞价 |
| 09:21:10 |
13 |
861 |
861 |
集合竞价 |
| 09:21:13 |
13 |
863 |
863 |
集合竞价 |
| 09:21:16 |
13 |
863 |
863 |
集合竞价 |
| 09:21:28 |
13 |
863 |
863 |
集合竞价 |
| 09:21:31 |
13 |
863 |
863 |
集合竞价 |
| 09:21:37 |
13 |
946 |
946 |
集合竞价 |
| 09:21:40 |
13 |
948 |
948 |
集合竞价 |
| 09:21:46 |
13 |
951 |
951 |
集合竞价 |
| 09:21:55 |
13 |
961 |
961 |
集合竞价 |
| 09:21:58 |
13 |
965 |
965 |
集合竞价 |
| 09:22:01 |
13 |
990 |
990 |
集合竞价 |
| 09:22:04 |
13 |
993 |
993 |
集合竞价 |
| 09:22:10 |
13 |
993 |
993 |
集合竞价 |
| 09:22:16 |
13 |
993 |
993 |
集合竞价 |
| 09:22:22 |
13 |
998 |
998 |
集合竞价 |
| 09:22:25 |
13 |
1005 |
1005 |
集合竞价 |
| 09:22:28 |
13 |
1005 |
1005 |
集合竞价 |
| 09:22:31 |
13 |
1005 |
1005 |
集合竞价 |
| 09:22:37 |
13 |
1015 |
1015 |
集合竞价 |
| 09:22:46 |
13 |
1015 |
1015 |
集合竞价 |
| 09:22:49 |
13 |
1015 |
1015 |
集合竞价 |
| 09:22:55 |
13 |
1015 |
1015 |
集合竞价 |
| 09:23:01 |
12.99 |
1026 |
1026 |
集合竞价 |
| 09:23:04 |
12.99 |
1026 |
1026 |
集合竞价 |
| 09:23:07 |
12.99 |
1026 |
1026 |
集合竞价 |
| 09:23:10 |
12.99 |
1036 |
1036 |
集合竞价 |
| 09:23:13 |
12.99 |
1037 |
1037 |
集合竞价 |
| 09:23:16 |
12.99 |
1074 |
1074 |
集合竞价 |
| 09:23:19 |
12.98 |
1084 |
1084 |
集合竞价 |
| 09:23:22 |
12.98 |
1085 |
1085 |
集合竞价 |
| 09:23:25 |
12.98 |
1085 |
1085 |
集合竞价 |
| 09:23:28 |
12.91 |
1115 |
1115 |
集合竞价 |
| 09:23:40 |
12.91 |
1124 |
1124 |
集合竞价 |
| 09:23:43 |
12.9 |
1130 |
1130 |
集合竞价 |
| 09:23:46 |
12.89 |
1165 |
1165 |
集合竞价 |
| 09:23:49 |
12.9 |
1185 |
1185 |
集合竞价 |
| 09:23:52 |
13 |
1672 |
1672 |
集合竞价 |
| 09:23:55 |
13 |
1677 |
1677 |
集合竞价 |
| 09:23:58 |
13 |
1753 |
1753 |
集合竞价 |
| 09:24:01 |
13 |
1789 |
1789 |
集合竞价 |
| 09:24:04 |
13 |
1789 |
1789 |
集合竞价 |
| 09:24:07 |
13 |
1793 |
1793 |
集合竞价 |
| 09:24:13 |
13 |
1794 |
1794 |
集合竞价 |
| 09:24:16 |
13 |
1807 |
1807 |
集合竞价 |
| 09:24:19 |
13 |
1859 |
1859 |
集合竞价 |
| 09:24:22 |
13 |
1859 |
1859 |
集合竞价 |
| 09:24:25 |
12.99 |
1878 |
1878 |
集合竞价 |
| 09:24:28 |
12.99 |
1881 |
1881 |
集合竞价 |
| 09:24:31 |
12.99 |
1881 |
1881 |
集合竞价 |
| 09:24:34 |
12.99 |
1881 |
1881 |
集合竞价 |
| 09:24:37 |
13 |
2066 |
2066 |
集合竞价 |
| 09:24:43 |
12.98 |
2099 |
2099 |
集合竞价 |
| 09:24:46 |
12.95 |
2137 |
2137 |
集合竞价 |
| 09:24:49 |
12.99 |
2527 |
2527 |
集合竞价 |
| 09:24:52 |
13 |
3544 |
3544 |
集合竞价 |
| 09:24:55 |
13 |
3697 |
3697 |
集合竞价 |
| 09:24:58 |
13 |
4727 |
4727 |
集合竞价 |
| 09:25:01 |
13 |
5640 |
5640 |
集合竞价 |
| 09:25:05 |
13 |
5640 |
11280 |
卖出 |
| 09:30:01 |
13 |
3097 |
14377 |
卖出 |
| 09:30:04 |
13.13 |
841 |
15218 |
买入 |
| 09:30:07 |
13.01 |
1676 |
16894 |
卖出 |
| 09:30:10 |
13 |
2469 |
19363 |
卖出 |
| 09:30:13 |
13.02 |
2734 |
22097 |
卖出 |
| 09:30:16 |
12.94 |
1518 |
23615 |
卖出 |
| 09:30:19 |
12.95 |
2842 |
26457 |
买入 |
| 09:30:22 |
12.94 |
2179 |
28636 |
卖出 |
| 09:30:25 |
12.91 |
1237 |
29873 |
卖出 |
| 09:30:28 |
12.93 |
2539 |
32412 |
买入 |
| 09:30:31 |
12.89 |
1427 |
33839 |
卖出 |
| 09:30:34 |
12.9 |
1020 |
34859 |
买入 |
| 09:30:37 |
13 |
278 |
35137 |
买入 |
| 09:30:40 |
12.89 |
1321 |
36458 |
卖出 |
| 09:30:43 |
12.99 |
536 |
36994 |
买入 |
| 09:30:46 |
13.05 |
1018 |
38012 |
买入 |
| 09:30:49 |
13.09 |
577 |
38589 |
买入 |
| 09:30:52 |
13.14 |
385 |
38974 |
买入 |
| 09:30:55 |
13.15 |
182 |
39156 |
买入 |
| 09:30:58 |
13.19 |
128 |
39284 |
买入 |
| 09:31:01 |
13.2 |
468 |
39752 |
买入 |
| 09:31:04 |
13.22 |
183 |
39935 |
买入 |
| 09:31:07 |
13.23 |
134 |
40069 |
卖出 |
| 09:31:10 |
13.25 |
264 |
40333 |
买入 |
| 09:31:13 |
13.25 |
217 |
40550 |
卖出 |
| 09:31:16 |
13.33 |
1906 |
42456 |
买入 |
| 09:31:19 |
13.33 |
643 |
43099 |
卖出 |
| 09:31:22 |
13.37 |
291 |
43390 |
买入 |
| 09:31:25 |
13.37 |
380 |
43770 |
买入 |
| 09:31:28 |
13.32 |
505 |
44275 |
卖出 |
| 09:31:31 |
13.32 |
665 |
44940 |
买入 |
| 09:31:34 |
13.37 |
296 |
45236 |
买入 |
| 09:31:37 |
13.34 |
379 |
45615 |
卖出 |
| 09:31:40 |
13.37 |
263 |
45878 |
买入 |
| 09:31:43 |
13.37 |
664 |
46542 |
卖出 |
| 09:31:46 |
13.37 |
331 |
46873 |
卖出 |
| 09:31:49 |
13.38 |
555 |
47428 |
卖出 |
| 09:31:52 |
13.38 |
131 |
47559 |
卖出 |
| 09:31:55 |
13.4 |
426 |
47985 |
买入 |
| 09:31:58 |
13.4 |
427 |
48412 |
买入 |
| 09:32:01 |
13.45 |
1519 |
49931 |
买入 |
| 09:32:04 |
13.49 |
1350 |
51281 |
买入 |
| 09:32:07 |
13.49 |
627 |
51908 |
买入 |
| 09:32:10 |
13.47 |
548 |
52456 |
卖出 |
| 09:32:13 |
13.48 |
704 |
53160 |
卖出 |
| 09:32:16 |
13.53 |
1328 |
54488 |
买入 |
| 09:32:19 |
13.58 |
813 |
55301 |
买入 |
| 09:32:22 |
13.62 |
1590 |
56891 |
买入 |
| 09:32:25 |
13.57 |
772 |
57663 |
卖出 |
| 09:32:28 |
13.57 |
999 |
58662 |
买入 |
| 09:32:31 |
13.59 |
507 |
59169 |
卖出 |
| 09:32:34 |
13.58 |
1067 |
60236 |
卖出 |
| 09:32:37 |
13.57 |
682 |
60918 |
卖出 |
| 09:32:40 |
13.57 |
1740 |
62658 |
买入 |
| 09:32:43 |
13.57 |
1473 |
64131 |
买入 |
| 09:32:46 |
13.6 |
97 |
64228 |
买入 |
| 09:32:49 |
13.61 |
477 |
64705 |
买入 |
| 09:32:52 |
13.58 |
1196 |
65901 |
卖出 |
| 09:32:55 |
13.65 |
163 |
66064 |
买入 |
| 09:32:58 |
13.65 |
385 |
66449 |
买入 |
| 09:33:01 |
13.68 |
1249 |
67698 |
买入 |
| 09:33:04 |
13.7 |
903 |
68601 |
买入 |
| 09:33:07 |
13.69 |
1087 |
69688 |
卖出 |
| 09:33:10 |
13.7 |
559 |
70247 |
卖出 |
| 09:33:13 |
13.75 |
415 |
70662 |
买入 |
| 09:33:16 |
13.77 |
133 |
70795 |
买入 |
| 09:33:19 |
13.77 |
983 |
71778 |
买入 |
| 09:33:22 |
13.82 |
947 |
72725 |
买入 |
| 09:33:25 |
13.75 |
2356 |
75081 |
卖出 |
| 09:33:28 |
13.77 |
1414 |
76495 |
买入 |
| 09:33:31 |
13.77 |
942 |
77437 |
买入 |
| 09:33:34 |
13.75 |
839 |
78276 |
卖出 |
| 09:33:37 |
13.77 |
904 |
79180 |
买入 |
| 09:33:40 |
13.8 |
1143 |
80323 |
买入 |
| 09:33:43 |
13.77 |
1083 |
81406 |
卖出 |
| 09:33:46 |
13.81 |
270 |
81676 |
买入 |
| 09:33:49 |
13.8 |
1283 |
82959 |
卖出 |
| 09:33:52 |
13.79 |
344 |
83303 |
卖出 |
| 09:33:55 |
13.8 |
1003 |
84306 |
买入 |
| 09:33:58 |
13.8 |
1131 |
85437 |
卖出 |
| 09:34:01 |
13.77 |
1387 |
86824 |
卖出 |
| 09:34:04 |
13.77 |
535 |
87359 |
卖出 |
| 09:34:07 |
13.75 |
1466 |
88825 |
卖出 |
| 09:34:10 |
13.75 |
534 |
89359 |
买入 |
| 09:34:13 |
13.61 |
649 |
90008 |
卖出 |
| 09:34:16 |
13.66 |
741 |
90749 |
买入 |
| 09:34:19 |
13.73 |
924 |
91673 |
买入 |
| 09:34:22 |
13.73 |
902 |
92575 |
买入 |
| 09:34:25 |
13.75 |
793 |
93368 |
买入 |
| 09:34:28 |
13.75 |
540 |
93908 |
卖出 |
| 09:34:31 |
13.77 |
1064 |
94972 |
买入 |
| 09:34:34 |
13.78 |
404 |
95376 |
买入 |
| 09:34:37 |
13.75 |
1073 |
96449 |
卖出 |
| 09:34:40 |
13.79 |
695 |
97144 |
买入 |
| 09:34:43 |
13.8 |
1092 |
98236 |
买入 |
| 09:34:46 |
13.8 |
796 |
99032 |
卖出 |
| 09:34:49 |
13.84 |
1056 |
100088 |
买入 |
| 09:34:52 |
13.84 |
390 |
100478 |
卖出 |
| 09:34:55 |
13.86 |
578 |
101056 |
买入 |
| 09:34:58 |
13.84 |
965 |
102021 |
卖出 |
| 09:35:01 |
13.83 |
452 |
102473 |
买入 |
| 09:35:04 |
13.77 |
211 |
102684 |
卖出 |
| 09:35:07 |
13.8 |
403 |
103087 |
买入 |
| 09:35:10 |
13.77 |
176 |
103263 |
卖出 |
| 09:35:13 |
13.77 |
309 |
103572 |
买入 |
| 09:35:16 |
13.75 |
1524 |
105096 |
卖出 |
| 09:35:19 |
13.73 |
652 |
105748 |
卖出 |
| 09:35:22 |
13.73 |
60 |
105808 |
买入 |
| 09:35:25 |
13.7 |
81 |
105889 |
卖出 |
| 09:35:28 |
13.71 |
163 |
106052 |
买入 |
| 09:35:31 |
13.74 |
384 |
106436 |
买入 |
| 09:35:34 |
13.63 |
33 |
106469 |
卖出 |
| 09:35:37 |
13.68 |
62 |
106531 |
买入 |
| 09:35:40 |
13.66 |
94 |
106625 |
卖出 |
| 09:35:43 |
13.59 |
1064 |
107689 |
卖出 |
| 09:35:46 |
13.6 |
251 |
107940 |
买入 |
| 09:35:49 |
13.56 |
461 |
108401 |
卖出 |
| 09:35:52 |
13.59 |
130 |
108531 |
买入 |
| 09:35:55 |
13.56 |
938 |
109469 |
买入 |
| 09:35:58 |
13.55 |
2528 |
111997 |
卖出 |
| 09:36:01 |
13.61 |
343 |
112340 |
买入 |
| 09:36:04 |
13.67 |
419 |
112759 |
买入 |
| 09:36:07 |
13.67 |
286 |
113045 |
买入 |
| 09:36:10 |
13.62 |
1140 |
114185 |
卖出 |
| 09:36:13 |
13.62 |
362 |
114547 |
买入 |
| 09:36:16 |
13.65 |
172 |
114719 |
卖出 |
| 09:36:19 |
13.68 |
54 |
114773 |
买入 |
| 09:36:22 |
13.64 |
700 |
115473 |
卖出 |
| 09:36:25 |
13.65 |
156 |
115629 |
买入 |
| 09:36:28 |
13.65 |
358 |
115987 |
买入 |
| 09:36:31 |
13.64 |
182 |
116169 |
卖出 |
| 09:36:34 |
13.68 |
241 |
116410 |
买入 |
| 09:36:37 |
13.66 |
206 |
116616 |
卖出 |
| 09:36:40 |
13.71 |
647 |
117263 |
买入 |
| 09:36:43 |
13.7 |
1080 |
118343 |
卖出 |
| 09:36:46 |
13.66 |
497 |
118840 |
卖出 |
| 09:36:49 |
13.66 |
70 |
118910 |
卖出 |
| 09:36:52 |
13.68 |
489 |
119399 |
买入 |
| 09:36:55 |
13.6 |
3063 |
122462 |
卖出 |
| 09:36:58 |
13.6 |
1452 |
123914 |
买入 |
| 09:37:01 |
13.6 |
46 |
123960 |
买入 |
| 09:37:04 |
13.64 |
1402 |
125362 |
买入 |
| 09:37:07 |
13.6 |
461 |
125823 |
卖出 |
| 09:37:10 |
13.6 |
582 |
126405 |
卖出 |
| 09:37:13 |
13.57 |
293 |
126698 |
卖出 |
| 09:37:16 |
13.52 |
1103 |
127801 |
卖出 |
| 09:37:19 |
13.6 |
1430 |
129231 |
买入 |
| 09:37:22 |
13.48 |
378 |
129609 |
卖出 |
| 09:37:25 |
13.6 |
961 |
130570 |
买入 |
| 09:37:28 |
13.55 |
936 |
131506 |
卖出 |
| 09:37:31 |
13.48 |
1696 |
133202 |
卖出 |