中信特钢[000708]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.59 |
11 |
11 |
集合竞价 |
| 09:15:18 |
20.59 |
11 |
11 |
集合竞价 |
| 09:15:36 |
20.59 |
12 |
12 |
集合竞价 |
| 09:18:54 |
20.59 |
12 |
12 |
集合竞价 |
| 09:19:03 |
20.59 |
41 |
41 |
集合竞价 |
| 09:19:12 |
20.58 |
14 |
14 |
集合竞价 |
| 09:19:21 |
20.58 |
13 |
13 |
集合竞价 |
| 09:19:30 |
20.58 |
13 |
13 |
集合竞价 |
| 09:19:48 |
20.58 |
13 |
13 |
集合竞价 |
| 09:20:09 |
20.58 |
14 |
14 |
集合竞价 |
| 09:20:45 |
20.58 |
14 |
14 |
集合竞价 |
| 09:22:24 |
20.58 |
14 |
14 |
集合竞价 |
| 09:22:33 |
20.58 |
20 |
20 |
集合竞价 |
| 09:22:51 |
20.58 |
20 |
20 |
集合竞价 |
| 09:23:27 |
20.58 |
20 |
20 |
集合竞价 |
| 09:23:36 |
20.58 |
20 |
20 |
集合竞价 |
| 09:24:21 |
20.58 |
21 |
21 |
集合竞价 |
| 09:24:30 |
20.56 |
22 |
22 |
集合竞价 |
| 09:24:48 |
20.56 |
24 |
24 |
集合竞价 |
| 09:24:57 |
20.48 |
148 |
148 |
集合竞价 |
| 09:25:00 |
20.48 |
166 |
314 |
卖出 |
| 09:30:03 |
20.48 |
292 |
606 |
卖出 |
| 09:30:06 |
20.38 |
74 |
680 |
卖出 |
| 09:30:09 |
20.35 |
14 |
694 |
卖出 |
| 09:30:12 |
20.34 |
40 |
734 |
卖出 |
| 09:30:15 |
20.33 |
40 |
774 |
卖出 |
| 09:30:18 |
20.33 |
52 |
826 |
买入 |
| 09:30:21 |
20.32 |
30 |
856 |
卖出 |
| 09:30:24 |
20.32 |
53 |
909 |
卖出 |
| 09:30:27 |
20.32 |
84 |
993 |
卖出 |
| 09:30:30 |
20.3 |
76 |
1069 |
卖出 |
| 09:30:33 |
20.28 |
107 |
1176 |
卖出 |
| 09:30:36 |
20.32 |
157 |
1333 |
买入 |
| 09:30:39 |
20.3 |
6 |
1339 |
买入 |
| 09:30:42 |
20.26 |
92 |
1431 |
卖出 |
| 09:30:45 |
20.32 |
59 |
1490 |
买入 |
| 09:30:48 |
20.34 |
263 |
1753 |
买入 |
| 09:30:51 |
20.39 |
89 |
1842 |
买入 |
| 09:30:54 |
20.38 |
51 |
1893 |
卖出 |
| 09:30:57 |
20.38 |
12 |
1905 |
卖出 |
| 09:31:00 |
20.38 |
31 |
1936 |
卖出 |
| 09:31:03 |
20.38 |
35 |
1971 |
卖出 |
| 09:31:06 |
20.38 |
10 |
1981 |
买入 |
| 09:31:09 |
20.4 |
305 |
2286 |
买入 |
| 09:31:12 |
20.41 |
17 |
2303 |
卖出 |
| 09:31:15 |
20.39 |
34 |
2337 |
卖出 |
| 09:31:18 |
20.39 |
15 |
2352 |
卖出 |
| 09:31:21 |
20.39 |
31 |
2383 |
卖出 |
| 09:31:24 |
20.4 |
7 |
2390 |
买入 |
| 09:31:27 |
20.39 |
23 |
2413 |
卖出 |
| 09:31:30 |
20.4 |
21 |
2434 |
买入 |
| 09:31:33 |
20.39 |
27 |
2461 |
卖出 |
| 09:31:36 |
20.4 |
21 |
2482 |
买入 |
| 09:31:39 |
20.41 |
112 |
2594 |
买入 |
| 09:31:42 |
20.45 |
61 |
2655 |
买入 |
| 09:31:45 |
20.46 |
162 |
2817 |
买入 |
| 09:31:48 |
20.41 |
88 |
2905 |
卖出 |
| 09:31:51 |
20.44 |
9 |
2914 |
卖出 |
| 09:31:54 |
20.44 |
15 |
2929 |
卖出 |
| 09:31:57 |
20.48 |
9 |
2938 |
买入 |
| 09:32:00 |
20.45 |
8 |
2946 |
卖出 |
| 09:32:03 |
20.44 |
7 |
2953 |
卖出 |
| 09:32:06 |
20.48 |
20 |
2973 |
买入 |
| 09:32:09 |
20.48 |
14 |
2987 |
买入 |
| 09:32:12 |
20.49 |
27 |
3014 |
买入 |
| 09:32:15 |
20.49 |
8 |
3022 |
卖出 |
| 09:32:18 |
20.49 |
235 |
3257 |
卖出 |
| 09:32:21 |
20.45 |
93 |
3350 |
卖出 |
| 09:32:24 |
20.45 |
7 |
3357 |
卖出 |
| 09:32:27 |
20.47 |
51 |
3408 |
买入 |
| 09:32:30 |
20.45 |
7 |
3415 |
卖出 |
| 09:32:33 |
20.45 |
8 |
3423 |
卖出 |
| 09:32:36 |
20.45 |
2 |
3425 |
卖出 |
| 09:32:39 |
20.45 |
3 |
3428 |
卖出 |
| 09:32:42 |
20.44 |
3 |
3431 |
卖出 |
| 09:32:45 |
20.44 |
5 |
3436 |
卖出 |
| 09:32:48 |
20.45 |
74 |
3510 |
买入 |
| 09:32:51 |
20.46 |
13 |
3523 |
买入 |
| 09:32:57 |
20.45 |
9 |
3532 |
卖出 |
| 09:33:00 |
20.45 |
9 |
3541 |
卖出 |
| 09:33:03 |
20.45 |
141 |
3682 |
卖出 |
| 09:33:06 |
20.42 |
124 |
3806 |
卖出 |
| 09:33:09 |
20.42 |
5 |
3811 |
卖出 |
| 09:33:12 |
20.43 |
36 |
3847 |
买入 |
| 09:33:18 |
20.43 |
15 |
3862 |
卖出 |
| 09:33:21 |
20.44 |
4 |
3866 |
买入 |
| 09:33:24 |
20.43 |
28 |
3894 |
买入 |
| 09:33:27 |
20.46 |
82 |
3976 |
买入 |
| 09:33:30 |
20.49 |
54 |
4030 |
买入 |
| 09:33:33 |
20.5 |
15 |
4045 |
买入 |
| 09:33:36 |
20.48 |
37 |
4082 |
卖出 |
| 09:33:39 |
20.51 |
8 |
4090 |
买入 |
| 09:33:42 |
20.52 |
12 |
4102 |
买入 |
| 09:33:45 |
20.52 |
2 |
4104 |
买入 |
| 09:33:48 |
20.51 |
41 |
4145 |
卖出 |
| 09:33:51 |
20.51 |
10 |
4155 |
卖出 |
| 09:33:54 |
20.51 |
10 |
4165 |
卖出 |
| 09:33:57 |
20.51 |
14 |
4179 |
卖出 |
| 09:34:00 |
20.52 |
6 |
4185 |
买入 |
| 09:34:03 |
20.55 |
23 |
4208 |
买入 |
| 09:34:06 |
20.55 |
54 |
4262 |
卖出 |
| 09:34:09 |
20.55 |
24 |
4286 |
卖出 |
| 09:34:12 |
20.55 |
39 |
4325 |
卖出 |
| 09:34:15 |
20.55 |
29 |
4354 |
卖出 |
| 09:34:18 |
20.54 |
23 |
4377 |
卖出 |
| 09:34:21 |
20.52 |
1 |
4378 |
卖出 |
| 09:34:24 |
20.54 |
20 |
4398 |
买入 |
| 09:34:27 |
20.52 |
3 |
4401 |
卖出 |
| 09:34:30 |
20.54 |
20 |
4421 |
买入 |
| 09:34:33 |
20.55 |
25 |
4446 |
买入 |
| 09:34:36 |
20.51 |
16 |
4462 |
卖出 |
| 09:34:39 |
20.54 |
22 |
4484 |
买入 |
| 09:34:42 |
20.52 |
3 |
4487 |
卖出 |
| 09:34:45 |
20.51 |
7 |
4494 |
卖出 |
| 09:34:48 |
20.51 |
123 |
4617 |
卖出 |
| 09:34:51 |
20.51 |
114 |
4731 |
卖出 |
| 09:34:54 |
20.54 |
51 |
4782 |
买入 |
| 09:34:57 |
20.51 |
30 |
4812 |
卖出 |
| 09:35:00 |
20.54 |
3 |
4815 |
买入 |
| 09:35:03 |
20.53 |
17 |
4832 |
卖出 |
| 09:35:09 |
20.55 |
25 |
4857 |
买入 |
| 09:35:12 |
20.55 |
22 |
4879 |
买入 |
| 09:35:15 |
20.56 |
30 |
4909 |
买入 |
| 09:35:18 |
20.57 |
31 |
4940 |
买入 |
| 09:35:21 |
20.62 |
49 |
4989 |
买入 |
| 09:35:24 |
20.64 |
80 |
5069 |
买入 |
| 09:35:27 |
20.64 |
13 |
5082 |
买入 |
| 09:35:30 |
20.66 |
9 |
5091 |
买入 |
| 09:35:33 |
20.66 |
29 |
5120 |
卖出 |
| 09:35:36 |
20.66 |
11 |
5131 |
买入 |
| 09:35:39 |
20.7 |
96 |
5227 |
买入 |
| 09:35:42 |
20.71 |
23 |
5250 |
买入 |
| 09:35:45 |
20.74 |
9 |
5259 |
买入 |
| 09:35:48 |
20.74 |
27 |
5286 |
买入 |
| 09:35:51 |
20.74 |
5 |
5291 |
买入 |
| 09:35:54 |
20.72 |
19 |
5310 |
卖出 |
| 09:35:57 |
20.75 |
11 |
5321 |
买入 |
| 09:36:00 |
20.75 |
141 |
5462 |
卖出 |
| 09:36:03 |
20.76 |
62 |
5524 |
买入 |
| 09:36:06 |
20.76 |
13 |
5537 |
卖出 |
| 09:36:09 |
20.75 |
262 |
5799 |
卖出 |
| 09:36:12 |
20.71 |
81 |
5880 |
卖出 |
| 09:36:15 |
20.72 |
73 |
5953 |
卖出 |
| 09:36:18 |
20.72 |
22 |
5975 |
卖出 |
| 09:36:21 |
20.72 |
5 |
5980 |
卖出 |
| 09:36:24 |
20.75 |
126 |
6106 |
买入 |
| 09:36:27 |
20.76 |
68 |
6174 |
买入 |
| 09:36:30 |
20.76 |
30 |
6204 |
卖出 |
| 09:36:33 |
20.75 |
10 |
6214 |
卖出 |
| 09:36:36 |
20.81 |
54 |
6268 |
买入 |
| 09:36:39 |
20.79 |
18 |
6286 |
卖出 |
| 09:36:42 |
20.79 |
20 |
6306 |
卖出 |
| 09:36:45 |
20.81 |
8 |
6314 |
买入 |
| 09:36:48 |
20.81 |
18 |
6332 |
买入 |
| 09:36:51 |
20.85 |
22 |
6354 |
买入 |
| 09:36:54 |
20.81 |
14 |
6368 |
卖出 |
| 09:36:57 |
20.82 |
32 |
6400 |
卖出 |
| 09:37:00 |
20.85 |
42 |
6442 |
买入 |
| 09:37:03 |
20.85 |
104 |
6546 |
卖出 |
| 09:37:06 |
20.85 |
123 |
6669 |
卖出 |
| 09:37:09 |
20.86 |
28 |
6697 |
买入 |
| 09:37:12 |
20.85 |
99 |
6796 |
卖出 |
| 09:37:15 |
20.86 |
8 |
6804 |
买入 |
| 09:37:18 |
20.87 |
206 |
7010 |
买入 |
| 09:37:21 |
20.82 |
4 |
7014 |
卖出 |
| 09:37:24 |
20.87 |
111 |
7125 |
买入 |
| 09:37:27 |
20.85 |
16 |
7141 |
买入 |
| 09:37:30 |
20.85 |
12 |
7153 |
卖出 |
| 09:37:33 |
20.85 |
140 |
7293 |
买入 |
| 09:37:36 |
20.85 |
19 |
7312 |
卖出 |
| 09:37:39 |
20.85 |
35 |
7347 |
卖出 |
| 09:37:42 |
20.83 |
49 |
7396 |
卖出 |
| 09:37:45 |
20.87 |
18 |
7414 |
买入 |
| 09:37:48 |
20.87 |
30 |
7444 |
买入 |
| 09:37:54 |
20.85 |
44 |
7488 |
卖出 |
| 09:38:03 |
20.85 |
9 |
7497 |
卖出 |
| 09:38:06 |
20.85 |
36 |
7533 |
卖出 |
| 09:38:09 |
20.86 |
13 |
7546 |
卖出 |
| 09:38:12 |
20.85 |
220 |
7766 |
卖出 |
| 09:38:15 |
20.85 |
8 |
7774 |
买入 |
| 09:38:18 |
20.83 |
4 |
7778 |
卖出 |
| 09:38:21 |
20.85 |
2 |
7780 |
买入 |
| 09:38:24 |
20.82 |
15 |
7795 |
卖出 |
| 09:38:27 |
20.85 |
59 |
7854 |
买入 |
| 09:38:30 |
20.83 |
34 |
7888 |
卖出 |
| 09:38:33 |
20.84 |
51 |
7939 |
买入 |
| 09:38:36 |
20.86 |
65 |
8004 |
买入 |
| 09:38:39 |
20.84 |
34 |
8038 |
卖出 |
| 09:38:42 |
20.82 |
14 |
8052 |
卖出 |
| 09:38:45 |
20.82 |
8 |
8060 |
卖出 |
| 09:38:48 |
20.82 |
18 |
8078 |
买入 |
| 09:38:51 |
20.83 |
1 |
8079 |
买入 |
| 09:38:54 |
20.83 |
40 |
8119 |
买入 |
| 09:38:57 |
20.84 |
75 |
8194 |
买入 |
| 09:39:03 |
20.8 |
44 |
8238 |
卖出 |
| 09:39:06 |
20.81 |
139 |
8377 |
买入 |
| 09:39:09 |
20.92 |
350 |
8727 |
买入 |
| 09:39:12 |
20.93 |
43 |
8770 |
买入 |
| 09:39:15 |
20.93 |
17 |
8787 |
卖出 |
| 09:39:18 |
20.95 |
13 |
8800 |
买入 |
| 09:39:21 |
20.92 |
21 |
8821 |
卖出 |
| 09:39:24 |
20.86 |
125 |
8946 |
卖出 |
| 09:39:27 |
20.92 |
33 |
8979 |
买入 |
| 09:39:30 |
20.92 |
69 |
9048 |
卖出 |
| 09:39:33 |
20.91 |
100 |
9148 |
卖出 |
| 09:39:36 |
20.94 |
4 |
9152 |
买入 |
| 09:39:39 |
20.93 |
67 |
9219 |
卖出 |
| 09:39:42 |
20.95 |
14 |
9233 |
买入 |
| 09:39:45 |
21.05 |
785 |
10018 |
买入 |
| 09:39:48 |
21.05 |
76 |
10094 |
买入 |
| 09:39:51 |
20.98 |
52 |
10146 |
卖出 |
| 09:39:54 |
21.03 |
7 |
10153 |
买入 |
| 09:39:57 |
21.03 |
76 |
10229 |
买入 |
| 09:40:00 |
21.03 |
30 |
10259 |
买入 |
| 09:40:03 |
20.99 |
38 |
10297 |
卖出 |
| 09:40:06 |
21.03 |
75 |
10372 |
买入 |
| 09:40:09 |
20.99 |
71 |
10443 |
卖出 |
| 09:40:12 |
21.03 |
201 |
10644 |
买入 |
| 09:40:15 |
21.01 |
18 |
10662 |
卖出 |
| 09:40:18 |
21.08 |
139 |
10801 |
买入 |
| 09:40:21 |
21.08 |
111 |
10912 |
买入 |
| 09:40:24 |
21.11 |
98 |
11010 |
买入 |
| 09:40:27 |
21.12 |
24 |
11034 |
买入 |
| 09:40:30 |
21.16 |
144 |
11178 |
买入 |
| 09:40:33 |
21.13 |
587 |
11765 |
卖出 |
| 09:40:36 |
21.13 |
41 |
11806 |
买入 |
| 09:40:39 |
21.13 |
115 |
11921 |
买入 |
| 09:40:42 |
21.13 |
68 |
11989 |
卖出 |
| 09:40:45 |
21.13 |
16 |
12005 |
卖出 |
| 09:40:48 |
21.15 |
71 |
12076 |
买入 |
| 09:40:51 |
21.15 |
231 |
12307 |
买入 |
| 09:40:54 |
21.15 |
77 |
12384 |
卖出 |
| 09:40:57 |
21.15 |
24 |
12408 |
卖出 |
| 09:41:00 |
21.17 |
22 |
12430 |
买入 |
| 09:41:03 |
21.15 |
50 |
12480 |
卖出 |
| 09:41:06 |
21.1 |
426 |
12906 |
卖出 |
| 09:41:09 |
21.11 |
41 |
12947 |
买入 |
| 09:41:12 |
21.07 |
41 |
12988 |
卖出 |
| 09:41:15 |
21.14 |
62 |
13050 |
买入 |
| 09:41:18 |
21.13 |
46 |
13096 |
卖出 |
| 09:41:21 |
21.15 |
44 |
13140 |
买入 |
| 09:41:24 |
21.13 |
31 |
13171 |
卖出 |
| 09:41:27 |
21.15 |
48 |
13219 |
买入 |
| 09:41:30 |
21.17 |
41 |
13260 |
买入 |
| 09:41:33 |
21.15 |
71 |
13331 |
卖出 |
| 09:41:36 |
21.17 |
28 |
13359 |
买入 |
| 09:41:39 |
21.16 |
19 |
13378 |
卖出 |
| 09:41:42 |
21.16 |
74 |
13452 |
买入 |
| 09:41:45 |
21.17 |
60 |
13512 |
买入 |
| 09:41:48 |
21.15 |
2 |
13514 |
卖出 |
| 09:41:51 |
21.15 |
68 |
13582 |
卖出 |
| 09:41:54 |
21.14 |
2 |
13584 |
买入 |
| 09:41:57 |
21.15 |
51 |
13635 |
买入 |
| 09:42:00 |
21.12 |
116 |
13751 |
卖出 |
| 09:42:03 |
21.11 |
82 |
13833 |
卖出 |
| 09:42:06 |
21.11 |
80 |
13913 |
卖出 |
| 09:42:09 |
21.12 |
29 |
13942 |
买入 |
| 09:42:12 |
21.11 |
34 |
13976 |
卖出 |
| 09:42:15 |
21.11 |
14 |
13990 |
买入 |
| 09:42:18 |
21.1 |
9 |
13999 |
卖出 |
| 09:42:21 |
21.1 |
8 |
14007 |
卖出 |
| 09:42:27 |
21.1 |
45 |
14052 |
买入 |
| 09:42:30 |
21.09 |
110 |
14162 |
卖出 |
| 09:42:33 |
21.13 |
138 |
14300 |
买入 |
| 09:42:36 |
21.14 |
49 |
14349 |
买入 |
| 09:42:39 |
21.13 |
70 |
14419 |
卖出 |
| 09:42:42 |
21.14 |
9 |
14428 |
买入 |
| 09:42:45 |
21.11 |
126 |
14554 |
卖出 |
| 09:42:48 |
21.14 |
41 |
14595 |
买入 |
| 09:42:51 |
21.14 |
112 |
14707 |
卖出 |
| 09:42:54 |
21.14 |
84 |
14791 |
买入 |
| 09:43:00 |
21.13 |
2 |
14793 |
卖出 |
| 09:43:03 |
21.13 |
18 |
14811 |
卖出 |
| 09:43:06 |
21.13 |
54 |
14865 |
买入 |
| 09:43:09 |
21.14 |
38 |
14903 |
买入 |
| 09:43:12 |
21.14 |
11 |
14914 |
卖出 |
| 09:43:15 |
21.12 |
62 |
14976 |
卖出 |
| 09:43:18 |
21.14 |
46 |
15022 |
卖出 |
| 09:43:21 |
21.14 |
7 |
15029 |
卖出 |
| 09:43:24 |
21.14 |
58 |
15087 |
卖出 |
| 09:43:27 |
21.15 |
63 |
15150 |
买入 |
| 09:43:30 |
21.14 |
20 |
15170 |
卖出 |
| 09:43:33 |
21.15 |
48 |
15218 |
买入 |
| 09:43:36 |
21.14 |
27 |
15245 |
卖出 |
| 09:43:39 |
21.14 |
75 |
15320 |
买入 |
| 09:43:42 |
21.17 |
62 |
15382 |
买入 |
| 09:43:45 |
21.15 |
89 |
15471 |
卖出 |
| 09:43:48 |
21.2 |
311 |
15782 |
买入 |
| 09:43:51 |
21.19 |
64 |
15846 |
卖出 |
| 09:43:54 |
21.19 |
53 |
15899 |
卖出 |
| 09:43:57 |
21.18 |
89 |
15988 |
卖出 |
| 09:44:00 |
21.2 |
23 |
16011 |
买入 |
| 09:44:03 |
21.18 |
23 |
16034 |
卖出 |
| 09:44:06 |
21.2 |
113 |
16147 |
买入 |
| 09:44:09 |
21.2 |
65 |
16212 |
买入 |
| 09:44:12 |
21.21 |
96 |
16308 |
买入 |
| 09:44:15 |
21.19 |
184 |
16492 |
卖出 |
| 09:44:18 |
21.22 |
268 |
16760 |
买入 |
| 09:44:21 |
21.21 |
17 |
16777 |
卖出 |
| 09:44:24 |
21.19 |
47 |
16824 |
卖出 |