ST步森[002569]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
6.08 |
258 |
258 |
集合竞价 |
| 09:15:36 |
6.08 |
266 |
266 |
集合竞价 |
| 09:18:09 |
6.09 |
308 |
308 |
集合竞价 |
| 09:18:18 |
6.09 |
258 |
258 |
集合竞价 |
| 09:19:21 |
6.19 |
0 |
0 |
集合竞价 |
| 09:23:09 |
6.19 |
5 |
5 |
集合竞价 |
| 09:24:12 |
6.19 |
5 |
5 |
集合竞价 |
| 09:24:48 |
6.15 |
5 |
5 |
集合竞价 |
| 09:25:00 |
6.15 |
5 |
10 |
买入 |
| 09:30:00 |
6.15 |
45 |
55 |
买入 |
| 09:32:51 |
6.14 |
10 |
65 |
卖出 |
| 09:32:57 |
6.14 |
31 |
96 |
卖出 |
| 09:33:09 |
6.14 |
94 |
190 |
卖出 |
| 09:33:48 |
6.15 |
25 |
215 |
买入 |
| 09:34:15 |
6.15 |
38 |
253 |
卖出 |
| 09:35:00 |
6.15 |
8 |
261 |
卖出 |
| 09:35:15 |
6.15 |
17 |
278 |
买入 |
| 09:35:24 |
6.16 |
42 |
320 |
买入 |
| 09:35:36 |
6.16 |
11 |
331 |
买入 |
| 09:35:45 |
6.15 |
113 |
444 |
卖出 |
| 09:36:15 |
6.14 |
45 |
489 |
卖出 |
| 09:36:21 |
6.13 |
68 |
557 |
卖出 |
| 09:36:51 |
6.14 |
18 |
575 |
买入 |
| 09:37:27 |
6.14 |
71 |
646 |
卖出 |
| 09:37:45 |
6.14 |
18 |
664 |
卖出 |
| 09:38:03 |
6.13 |
95 |
759 |
卖出 |
| 09:38:21 |
6.12 |
81 |
840 |
卖出 |
| 09:38:33 |
6.12 |
30 |
870 |
买入 |
| 09:38:39 |
6.12 |
15 |
885 |
买入 |
| 09:38:45 |
6.12 |
15 |
900 |
买入 |
| 09:38:54 |
6.13 |
20 |
920 |
买入 |
| 09:39:12 |
6.12 |
2 |
922 |
卖出 |
| 09:39:21 |
6.12 |
12 |
934 |
卖出 |
| 09:39:27 |
6.12 |
177 |
1111 |
卖出 |
| 09:39:33 |
6.12 |
2 |
1113 |
卖出 |
| 09:39:39 |
6.13 |
10 |
1123 |
买入 |
| 09:39:42 |
6.12 |
30 |
1153 |
卖出 |
| 09:39:45 |
6.12 |
50 |
1203 |
卖出 |
| 09:40:03 |
6.11 |
53 |
1256 |
卖出 |
| 09:40:21 |
6.11 |
56 |
1312 |
卖出 |
| 09:40:48 |
6.12 |
100 |
1412 |
买入 |
| 09:41:18 |
6.12 |
45 |
1457 |
买入 |
| 09:41:21 |
6.12 |
5 |
1462 |
买入 |
| 09:41:42 |
6.12 |
17 |
1479 |
买入 |
| 09:42:24 |
6.12 |
116 |
1595 |
卖出 |
| 09:42:30 |
6.12 |
58 |
1653 |
卖出 |
| 09:43:09 |
6.11 |
2 |
1655 |
卖出 |
| 09:44:00 |
6.11 |
20 |
1675 |
卖出 |
| 09:44:06 |
6.11 |
3 |
1678 |
卖出 |
| 09:45:06 |
6.11 |
72 |
1750 |
卖出 |
| 09:45:12 |
6.11 |
129 |
1879 |
卖出 |
| 09:45:21 |
6.12 |
24 |
1903 |
买入 |
| 09:46:06 |
6.11 |
8 |
1911 |
卖出 |
| 09:46:15 |
6.11 |
1 |
1912 |
卖出 |
| 09:47:06 |
6.11 |
5 |
1917 |
卖出 |
| 09:47:33 |
6.11 |
22 |
1939 |
卖出 |
| 09:48:00 |
6.1 |
200 |
2139 |
卖出 |
| 09:48:12 |
6.09 |
961 |
3100 |
卖出 |
| 09:48:51 |
6.09 |
364 |
3464 |
卖出 |
| 09:49:06 |
6.09 |
14 |
3478 |
卖出 |
| 09:50:09 |
6.09 |
15 |
3493 |
卖出 |
| 09:50:15 |
6.09 |
8 |
3501 |
卖出 |
| 09:50:27 |
6.09 |
24 |
3525 |
卖出 |
| 09:50:39 |
6.09 |
20 |
3545 |
卖出 |
| 09:51:06 |
6.09 |
8 |
3553 |
卖出 |
| 09:51:09 |
6.09 |
19 |
3572 |
卖出 |
| 09:51:21 |
6.09 |
148 |
3720 |
卖出 |
| 09:51:30 |
6.09 |
3 |
3723 |
买入 |
| 09:51:45 |
6.09 |
7 |
3730 |
卖出 |
| 09:51:54 |
6.09 |
120 |
3850 |
买入 |
| 09:52:03 |
6.09 |
13 |
3863 |
买入 |
| 09:52:06 |
6.09 |
8 |
3871 |
卖出 |
| 09:52:09 |
6.09 |
4 |
3875 |
卖出 |
| 09:52:15 |
6.09 |
61 |
3936 |
买入 |
| 09:52:21 |
6.09 |
14 |
3950 |
卖出 |
| 09:53:06 |
6.09 |
10 |
3960 |
卖出 |
| 09:53:30 |
6.09 |
105 |
4065 |
卖出 |
| 09:53:36 |
6.09 |
50 |
4115 |
买入 |
| 09:53:51 |
6.09 |
33 |
4148 |
买入 |
| 09:54:00 |
6.09 |
1 |
4149 |
买入 |
| 09:54:06 |
6.09 |
5 |
4154 |
买入 |
| 09:54:09 |
6.08 |
7 |
4161 |
卖出 |
| 09:54:42 |
6.09 |
20 |
4181 |
买入 |
| 09:54:51 |
6.09 |
50 |
4231 |
卖出 |
| 09:55:06 |
6.09 |
9 |
4240 |
卖出 |
| 09:55:12 |
6.09 |
39 |
4279 |
卖出 |
| 09:55:30 |
6.09 |
27 |
4306 |
卖出 |
| 09:55:45 |
6.09 |
46 |
4352 |
卖出 |
| 09:56:03 |
6.08 |
121 |
4473 |
卖出 |
| 09:56:06 |
6.08 |
10 |
4483 |
卖出 |
| 09:56:12 |
6.09 |
4 |
4487 |
买入 |
| 09:56:24 |
6.08 |
214 |
4701 |
卖出 |
| 09:56:48 |
6.08 |
10 |
4711 |
买入 |
| 09:57:06 |
6.07 |
13 |
4724 |
卖出 |
| 09:57:18 |
6.08 |
2 |
4726 |
买入 |
| 09:57:27 |
6.08 |
100 |
4826 |
买入 |
| 09:57:39 |
6.08 |
1 |
4827 |
买入 |
| 09:58:06 |
6.07 |
12 |
4839 |
卖出 |
| 09:58:12 |
6.07 |
2 |
4841 |
卖出 |
| 09:58:18 |
6.07 |
152 |
4993 |
卖出 |
| 09:58:24 |
6.06 |
26 |
5019 |
卖出 |
| 09:58:39 |
6.06 |
101 |
5120 |
卖出 |
| 09:58:42 |
6.06 |
14 |
5134 |
卖出 |
| 09:59:03 |
6.05 |
2 |
5136 |
卖出 |
| 09:59:06 |
6.06 |
45 |
5181 |
买入 |
| 09:59:12 |
6.05 |
131 |
5312 |
卖出 |
| 09:59:15 |
6.06 |
57 |
5369 |
买入 |
| 09:59:33 |
6.05 |
3 |
5372 |
卖出 |
| 09:59:42 |
6.06 |
62 |
5434 |
买入 |
| 09:59:45 |
6.06 |
30 |
5464 |
卖出 |
| 10:01:36 |
6.06 |
30 |
5494 |
卖出 |
| 10:02:33 |
6.07 |
34 |
5528 |
买入 |
| 10:02:39 |
6.07 |
20 |
5548 |
买入 |
| 10:03:24 |
6.07 |
22 |
5570 |
买入 |
| 10:03:33 |
6.07 |
20 |
5590 |
买入 |
| 10:04:12 |
6.07 |
21 |
5611 |
买入 |
| 10:04:39 |
6.07 |
31 |
5642 |
买入 |
| 10:04:48 |
6.07 |
15 |
5657 |
买入 |
| 10:05:48 |
6.07 |
12 |
5669 |
买入 |
| 10:05:51 |
6.07 |
46 |
5715 |
卖出 |
| 10:06:03 |
6.07 |
1 |
5716 |
买入 |
| 10:07:24 |
6.07 |
5 |
5721 |
买入 |
| 10:07:33 |
6.07 |
180 |
5901 |
买入 |
| 10:07:39 |
6.07 |
7 |
5908 |
买入 |
| 10:07:42 |
6.07 |
53 |
5961 |
买入 |
| 10:07:54 |
6.07 |
47 |
6008 |
买入 |
| 10:08:42 |
6.07 |
39 |
6047 |
卖出 |
| 10:09:09 |
6.07 |
123 |
6170 |
卖出 |
| 10:09:30 |
6.08 |
107 |
6277 |
买入 |
| 10:09:48 |
6.08 |
1 |
6278 |
买入 |
| 10:09:54 |
6.08 |
67 |
6345 |
买入 |
| 10:12:54 |
6.08 |
1 |
6346 |
卖出 |
| 10:13:00 |
6.08 |
16 |
6362 |
卖出 |
| 10:13:06 |
6.08 |
17 |
6379 |
卖出 |
| 10:15:18 |
6.08 |
19 |
6398 |
卖出 |
| 10:16:09 |
6.08 |
131 |
6529 |
卖出 |
| 10:16:18 |
6.08 |
12 |
6541 |
卖出 |
| 10:16:57 |
6.09 |
156 |
6697 |
买入 |
| 10:17:24 |
6.09 |
4 |
6701 |
卖出 |
| 10:17:30 |
6.09 |
10 |
6711 |
买入 |
| 10:18:06 |
6.09 |
149 |
6860 |
买入 |
| 10:18:42 |
6.09 |
1 |
6861 |
卖出 |
| 10:21:57 |
6.09 |
1 |
6862 |
买入 |
| 10:22:33 |
6.09 |
2 |
6864 |
买入 |
| 10:22:45 |
6.08 |
159 |
7023 |
卖出 |
| 10:23:00 |
6.08 |
9 |
7032 |
买入 |
| 10:23:15 |
6.08 |
36 |
7068 |
卖出 |
| 10:23:21 |
6.08 |
8 |
7076 |
卖出 |
| 10:23:30 |
6.09 |
84 |
7160 |
买入 |
| 10:23:39 |
6.08 |
47 |
7207 |
卖出 |
| 10:23:51 |
6.08 |
49 |
7256 |
买入 |
| 10:25:21 |
6.08 |
66 |
7322 |
卖出 |
| 10:25:24 |
6.08 |
19 |
7341 |
卖出 |
| 10:25:36 |
6.08 |
59 |
7400 |
买入 |
| 10:27:30 |
6.08 |
97 |
7497 |
卖出 |
| 10:28:09 |
6.09 |
1 |
7498 |
买入 |
| 10:28:18 |
6.07 |
7 |
7505 |
卖出 |
| 10:29:03 |
6.09 |
10 |
7515 |
买入 |
| 10:29:06 |
6.08 |
37 |
7552 |
卖出 |
| 10:31:15 |
6.08 |
114 |
7666 |
卖出 |
| 10:31:21 |
6.09 |
2 |
7668 |
买入 |
| 10:34:24 |
6.08 |
127 |
7795 |
卖出 |
| 10:35:36 |
6.08 |
136 |
7931 |
卖出 |
| 10:35:51 |
6.08 |
14 |
7945 |
买入 |
| 10:40:27 |
6.09 |
100 |
8045 |
买入 |
| 10:40:39 |
6.08 |
91 |
8136 |
卖出 |
| 10:40:48 |
6.08 |
3 |
8139 |
买入 |
| 10:41:27 |
6.07 |
253 |
8392 |
卖出 |
| 10:41:30 |
6.08 |
20 |
8412 |
买入 |
| 10:42:18 |
6.08 |
47 |
8459 |
买入 |
| 10:44:18 |
6.09 |
4 |
8463 |
买入 |
| 10:44:39 |
6.09 |
3 |
8466 |
买入 |
| 10:44:57 |
6.09 |
80 |
8546 |
买入 |
| 10:45:21 |
6.09 |
181 |
8727 |
买入 |
| 10:45:51 |
6.1 |
59 |
8786 |
买入 |
| 10:46:42 |
6.1 |
49 |
8835 |
卖出 |
| 10:46:48 |
6.1 |
33 |
8868 |
买入 |
| 10:47:27 |
6.14 |
1 |
8869 |
买入 |
| 10:49:12 |
6.1 |
26 |
8895 |
卖出 |
| 10:49:18 |
6.11 |
6 |
8901 |
买入 |
| 10:49:42 |
6.12 |
1 |
8902 |
买入 |
| 10:51:15 |
6.12 |
6 |
8908 |
买入 |
| 10:51:39 |
6.12 |
5 |
8913 |
卖出 |
| 10:52:51 |
6.09 |
198 |
9111 |
卖出 |
| 10:52:54 |
6.11 |
24 |
9135 |
买入 |
| 10:53:27 |
6.11 |
1 |
9136 |
买入 |
| 10:55:21 |
6.09 |
33 |
9169 |
卖出 |
| 10:55:39 |
6.09 |
10 |
9179 |
卖出 |
| 10:55:51 |
6.08 |
16 |
9195 |
卖出 |
| 10:55:57 |
6.08 |
30 |
9225 |
卖出 |
| 10:59:27 |
6.08 |
150 |
9375 |
卖出 |
| 11:02:06 |
6.08 |
10 |
9385 |
卖出 |
| 11:06:51 |
6.08 |
85 |
9470 |
卖出 |
| 11:07:18 |
6.07 |
65 |
9535 |
卖出 |
| 11:07:24 |
6.07 |
43 |
9578 |
卖出 |
| 11:07:30 |
6.07 |
17 |
9595 |
卖出 |
| 11:07:36 |
6.07 |
10 |
9605 |
卖出 |
| 11:07:39 |
6.07 |
30 |
9635 |
卖出 |
| 11:07:42 |
6.07 |
17 |
9652 |
卖出 |
| 11:07:45 |
6.07 |
50 |
9702 |
卖出 |
| 11:07:54 |
6.07 |
9 |
9711 |
卖出 |
| 11:14:24 |
6.1 |
20 |
9731 |
买入 |
| 11:15:00 |
6.08 |
10 |
9741 |
卖出 |
| 11:18:27 |
6.09 |
14 |
9755 |
卖出 |
| 11:19:45 |
6.1 |
2 |
9757 |
买入 |
| 11:20:00 |
6.1 |
30 |
9787 |
买入 |
| 11:20:24 |
6.1 |
6 |
9793 |
买入 |
| 11:22:12 |
6.1 |
26 |
9819 |
买入 |
| 11:22:33 |
6.1 |
17 |
9836 |
卖出 |
| 11:23:06 |
6.09 |
1 |
9837 |
买入 |
| 11:28:39 |
6.08 |
2 |
9839 |
卖出 |
| 13:00:03 |
6.08 |
4 |
9843 |
卖出 |
| 13:08:03 |
6.09 |
38 |
9881 |
买入 |
| 13:10:15 |
6.09 |
18 |
9899 |
卖出 |
| 13:15:03 |
6.09 |
30 |
9929 |
卖出 |
| 13:25:36 |
6.09 |
5 |
9934 |
卖出 |
| 13:27:00 |
6.09 |
5 |
9939 |
卖出 |
| 13:28:09 |
6.09 |
5 |
9944 |
卖出 |
| 13:28:45 |
6.09 |
5 |
9949 |
卖出 |
| 13:29:33 |
6.09 |
5 |
9954 |
卖出 |
| 13:30:33 |
6.09 |
5 |
9959 |
卖出 |
| 13:31:03 |
6.09 |
5 |
9964 |
卖出 |
| 13:31:42 |
6.09 |
5 |
9969 |
卖出 |
| 13:32:12 |
6.09 |
5 |
9974 |
卖出 |
| 13:32:57 |
6.09 |
5 |
9979 |
卖出 |
| 13:33:00 |
6.09 |
18 |
9997 |
卖出 |
| 13:33:27 |
6.09 |
101 |
10098 |
卖出 |
| 13:34:00 |
6.09 |
5 |
10103 |
卖出 |
| 13:34:09 |
6.09 |
8 |
10111 |
卖出 |
| 13:35:54 |
6.09 |
12 |
10123 |
卖出 |
| 13:37:36 |
6.09 |
5 |
10128 |
卖出 |
| 13:38:00 |
6.09 |
4 |
10132 |
卖出 |
| 13:38:54 |
6.09 |
4 |
10136 |
卖出 |
| 13:39:15 |
6.09 |
12 |
10148 |
卖出 |
| 13:43:24 |
6.09 |
12 |
10160 |
买入 |
| 13:49:33 |
6.09 |
6 |
10166 |
买入 |
| 13:52:18 |
6.09 |
10 |
10176 |
买入 |
| 13:53:15 |
6.08 |
8 |
10184 |
卖出 |
| 13:55:51 |
6.09 |
10 |
10194 |
买入 |
| 13:58:39 |
6.08 |
32 |
10226 |
卖出 |
| 14:02:42 |
6.08 |
22 |
10248 |
卖出 |
| 14:03:54 |
6.09 |
12 |
10260 |
买入 |
| 14:05:48 |
6.08 |
20 |
10280 |
卖出 |
| 14:11:09 |
6.08 |
22 |
10302 |
卖出 |
| 14:11:18 |
6.09 |
102 |
10404 |
买入 |
| 14:16:30 |
6.09 |
188 |
10592 |
买入 |
| 14:16:39 |
6.09 |
45 |
10637 |
买入 |
| 14:18:33 |
6.09 |
10 |
10647 |
卖出 |
| 14:20:06 |
6.1 |
21 |
10668 |
买入 |
| 14:22:24 |
6.09 |
13 |
10681 |
卖出 |
| 14:23:24 |
6.1 |
20 |
10701 |
买入 |
| 14:23:57 |
6.1 |
92 |
10793 |
买入 |
| 14:25:54 |
6.1 |
2 |
10795 |
卖出 |
| 14:26:24 |
6.1 |
22 |
10817 |
卖出 |
| 14:27:18 |
6.1 |
30 |
10847 |
卖出 |
| 14:28:18 |
6.1 |
10 |
10857 |
卖出 |
| 14:29:06 |
6.11 |
1 |
10858 |
买入 |
| 14:31:33 |
6.1 |
35 |
10893 |
卖出 |
| 14:31:42 |
6.1 |
14 |
10907 |
卖出 |
| 14:33:15 |
6.09 |
21 |
10928 |
卖出 |
| 14:34:27 |
6.09 |
27 |
10955 |
卖出 |
| 14:34:48 |
6.09 |
20 |
10975 |
卖出 |
| 14:37:12 |
6.09 |
175 |
11150 |
卖出 |
| 14:42:27 |
6.08 |
40 |
11190 |
卖出 |
| 14:42:45 |
6.08 |
26 |
11216 |
卖出 |
| 14:43:30 |
6.08 |
43 |
11259 |
卖出 |
| 14:45:39 |
6.08 |
1 |
11260 |
卖出 |
| 14:47:42 |
6.08 |
18 |
11278 |
卖出 |
| 14:48:00 |
6.08 |
5 |
11283 |
卖出 |
| 14:48:42 |
6.08 |
6 |
11289 |
卖出 |
| 14:49:42 |
6.08 |
15 |
11304 |
卖出 |
| 14:52:39 |
6.08 |
125 |
11429 |
卖出 |
| 14:53:48 |
6.08 |
15 |
11444 |
卖出 |
| 14:53:51 |
6.08 |
33 |
11477 |
卖出 |
| 14:55:21 |
6.08 |
1 |
11478 |
卖出 |
| 14:55:48 |
6.08 |
91 |
11569 |
卖出 |
| 14:55:54 |
6.08 |
20 |
11589 |
卖出 |
| 14:56:27 |
6.09 |
49 |
11638 |
买入 |
| 14:56:39 |
6.08 |
11 |
11649 |
卖出 |
| 15:00:00 |
6.07 |
185 |
11834 |
买入 |