上海钢联[300226]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
22.85 |
40 |
40 |
集合竞价 |
| 09:17:36 |
22.85 |
60 |
60 |
集合竞价 |
| 09:17:45 |
22.85 |
60 |
60 |
集合竞价 |
| 09:17:54 |
22.85 |
40 |
40 |
集合竞价 |
| 09:18:48 |
22.85 |
40 |
40 |
集合竞价 |
| 09:22:09 |
22.85 |
44 |
44 |
集合竞价 |
| 09:22:18 |
22.85 |
49 |
49 |
集合竞价 |
| 09:23:21 |
22.85 |
79 |
79 |
集合竞价 |
| 09:23:39 |
22.85 |
80 |
80 |
集合竞价 |
| 09:23:48 |
22.85 |
84 |
84 |
集合竞价 |
| 09:24:06 |
22.85 |
92 |
92 |
集合竞价 |
| 09:24:33 |
22.85 |
94 |
94 |
集合竞价 |
| 09:24:42 |
22.85 |
94 |
94 |
集合竞价 |
| 09:25:00 |
22.85 |
127 |
127 |
集合竞价 |
| 09:25:03 |
22.86 |
146 |
273 |
卖出 |
| 09:30:03 |
22.86 |
204 |
477 |
卖出 |
| 09:30:06 |
22.88 |
7 |
484 |
买入 |
| 09:30:09 |
22.87 |
212 |
696 |
卖出 |
| 09:30:12 |
22.88 |
21 |
717 |
卖出 |
| 09:30:15 |
22.84 |
5 |
722 |
卖出 |
| 09:30:18 |
22.84 |
7 |
729 |
买入 |
| 09:30:21 |
22.86 |
2 |
731 |
买入 |
| 09:30:24 |
22.9 |
22 |
753 |
买入 |
| 09:30:27 |
22.86 |
8 |
761 |
卖出 |
| 09:30:30 |
22.9 |
7 |
768 |
买入 |
| 09:30:36 |
22.97 |
1 |
769 |
买入 |
| 09:30:39 |
22.9 |
3 |
772 |
卖出 |
| 09:30:42 |
22.86 |
4 |
776 |
卖出 |
| 09:30:57 |
22.99 |
106 |
882 |
买入 |
| 09:31:00 |
22.95 |
7 |
889 |
卖出 |
| 09:31:03 |
22.96 |
3 |
892 |
买入 |
| 09:31:15 |
22.95 |
14 |
906 |
卖出 |
| 09:31:24 |
22.96 |
4 |
910 |
买入 |
| 09:31:30 |
22.97 |
4 |
914 |
买入 |
| 09:31:36 |
23.03 |
430 |
1344 |
买入 |
| 09:31:42 |
23.08 |
1 |
1345 |
买入 |
| 09:31:48 |
23.08 |
1 |
1346 |
买入 |
| 09:32:03 |
23.07 |
1 |
1347 |
买入 |
| 09:32:09 |
23.08 |
19 |
1366 |
买入 |
| 09:32:12 |
23.04 |
2 |
1368 |
买入 |
| 09:32:18 |
23.04 |
10 |
1378 |
买入 |
| 09:32:24 |
23.04 |
5 |
1383 |
买入 |
| 09:32:27 |
23.01 |
2 |
1385 |
卖出 |
| 09:32:33 |
23.01 |
2 |
1387 |
买入 |
| 09:32:36 |
23.04 |
1 |
1388 |
买入 |
| 09:32:42 |
22.97 |
10 |
1398 |
卖出 |
| 09:33:18 |
22.96 |
1 |
1399 |
买入 |
| 09:33:24 |
22.97 |
47 |
1446 |
买入 |
| 09:33:30 |
23.01 |
379 |
1825 |
买入 |
| 09:33:42 |
22.98 |
104 |
1929 |
卖出 |
| 09:33:48 |
23 |
11 |
1940 |
买入 |
| 09:33:51 |
23 |
189 |
2129 |
买入 |
| 09:34:00 |
23.06 |
15 |
2144 |
买入 |
| 09:34:03 |
23.06 |
5 |
2149 |
卖出 |
| 09:34:06 |
23.07 |
1 |
2150 |
买入 |
| 09:34:09 |
23.06 |
23 |
2173 |
卖出 |
| 09:34:15 |
23.07 |
33 |
2206 |
买入 |
| 09:34:18 |
23.07 |
6 |
2212 |
卖出 |
| 09:34:21 |
23.06 |
19 |
2231 |
卖出 |
| 09:34:24 |
23.08 |
37 |
2268 |
买入 |
| 09:34:30 |
23.06 |
24 |
2292 |
卖出 |
| 09:34:33 |
23.08 |
40 |
2332 |
买入 |
| 09:34:39 |
23.08 |
4 |
2336 |
买入 |
| 09:34:45 |
23.08 |
3 |
2339 |
买入 |
| 09:34:51 |
23.06 |
11 |
2350 |
卖出 |
| 09:34:57 |
23.07 |
10 |
2360 |
买入 |
| 09:35:00 |
23.08 |
63 |
2423 |
买入 |
| 09:35:03 |
23.12 |
204 |
2627 |
买入 |
| 09:35:06 |
23.1 |
1 |
2628 |
卖出 |
| 09:35:12 |
23.14 |
7 |
2635 |
买入 |
| 09:35:15 |
23.13 |
52 |
2687 |
卖出 |
| 09:35:24 |
23.14 |
17 |
2704 |
卖出 |
| 09:35:30 |
23.16 |
3 |
2707 |
卖出 |
| 09:35:33 |
23.16 |
1 |
2708 |
卖出 |
| 09:35:36 |
23.16 |
21 |
2729 |
卖出 |
| 09:35:39 |
23.16 |
27 |
2756 |
卖出 |
| 09:35:42 |
23.16 |
3 |
2759 |
买入 |
| 09:35:45 |
23.16 |
1 |
2760 |
买入 |
| 09:35:48 |
23.15 |
56 |
2816 |
卖出 |
| 09:35:51 |
23.15 |
1 |
2817 |
卖出 |
| 09:35:54 |
23.15 |
2 |
2819 |
买入 |
| 09:36:00 |
23.14 |
2 |
2821 |
卖出 |
| 09:36:03 |
23.14 |
15 |
2836 |
卖出 |
| 09:36:09 |
23.14 |
11 |
2847 |
卖出 |
| 09:36:12 |
23.13 |
41 |
2888 |
卖出 |
| 09:36:15 |
23.11 |
1 |
2889 |
卖出 |
| 09:36:18 |
23.14 |
20 |
2909 |
买入 |
| 09:36:27 |
23.12 |
6 |
2915 |
卖出 |
| 09:36:33 |
23.13 |
11 |
2926 |
买入 |
| 09:36:36 |
23.12 |
8 |
2934 |
卖出 |
| 09:36:39 |
23.12 |
5 |
2939 |
买入 |
| 09:36:42 |
23.11 |
4 |
2943 |
卖出 |
| 09:36:45 |
23.11 |
6 |
2949 |
卖出 |
| 09:36:51 |
23.11 |
3 |
2952 |
买入 |
| 09:37:00 |
23.12 |
17 |
2969 |
买入 |
| 09:37:03 |
23.13 |
14 |
2983 |
买入 |
| 09:37:06 |
23.12 |
2 |
2985 |
卖出 |
| 09:37:12 |
23.14 |
8 |
2993 |
买入 |
| 09:37:15 |
23.14 |
20 |
3013 |
买入 |
| 09:37:21 |
23.14 |
50 |
3063 |
卖出 |
| 09:37:27 |
23.17 |
1 |
3064 |
买入 |
| 09:37:36 |
23.18 |
2 |
3066 |
买入 |
| 09:37:39 |
23.2 |
84 |
3150 |
买入 |
| 09:37:42 |
23.13 |
100 |
3250 |
卖出 |
| 09:37:45 |
23.2 |
13 |
3263 |
买入 |
| 09:37:51 |
23.18 |
9 |
3272 |
卖出 |
| 09:37:54 |
23.2 |
11 |
3283 |
买入 |
| 09:37:57 |
23.19 |
6 |
3289 |
卖出 |
| 09:38:03 |
23.18 |
65 |
3354 |
卖出 |
| 09:38:06 |
23.18 |
26 |
3380 |
卖出 |
| 09:38:09 |
23.15 |
6 |
3386 |
卖出 |
| 09:38:12 |
23.15 |
14 |
3400 |
买入 |
| 09:38:15 |
23.18 |
42 |
3442 |
买入 |
| 09:38:21 |
23.18 |
1 |
3443 |
买入 |
| 09:38:24 |
23.18 |
1 |
3444 |
买入 |
| 09:38:27 |
23.18 |
167 |
3611 |
买入 |
| 09:38:30 |
23.15 |
1 |
3612 |
买入 |
| 09:38:33 |
23.17 |
12 |
3624 |
买入 |
| 09:38:36 |
23.17 |
10 |
3634 |
买入 |
| 09:38:39 |
23.17 |
25 |
3659 |
买入 |
| 09:38:42 |
23.17 |
6 |
3665 |
买入 |
| 09:38:48 |
23.17 |
6 |
3671 |
买入 |
| 09:38:51 |
23.17 |
2 |
3673 |
买入 |
| 09:38:54 |
23.17 |
7 |
3680 |
买入 |
| 09:39:06 |
23.17 |
34 |
3714 |
买入 |
| 09:39:15 |
23.14 |
1 |
3715 |
卖出 |
| 09:39:18 |
23.14 |
4 |
3719 |
卖出 |
| 09:39:21 |
23.12 |
58 |
3777 |
卖出 |
| 09:39:24 |
23.13 |
6 |
3783 |
买入 |
| 09:39:33 |
23.1 |
104 |
3887 |
卖出 |
| 09:39:36 |
23.1 |
17 |
3904 |
卖出 |
| 09:39:39 |
23.13 |
50 |
3954 |
买入 |
| 09:39:45 |
23.13 |
11 |
3965 |
买入 |
| 09:39:54 |
23.09 |
29 |
3994 |
买入 |
| 09:40:00 |
23.06 |
2 |
3996 |
卖出 |
| 09:40:06 |
23.1 |
2 |
3998 |
买入 |
| 09:40:18 |
23.06 |
1 |
3999 |
买入 |
| 09:40:33 |
23.06 |
2 |
4001 |
卖出 |
| 09:40:36 |
23.06 |
20 |
4021 |
卖出 |
| 09:40:42 |
23.04 |
62 |
4083 |
卖出 |
| 09:40:45 |
23.06 |
2 |
4085 |
买入 |
| 09:40:51 |
23.06 |
23 |
4108 |
卖出 |
| 09:40:57 |
23.06 |
1 |
4109 |
卖出 |
| 09:41:06 |
23.07 |
3 |
4112 |
卖出 |
| 09:41:09 |
23.03 |
32 |
4144 |
卖出 |
| 09:41:12 |
23.03 |
11 |
4155 |
卖出 |
| 09:41:15 |
23.01 |
29 |
4184 |
卖出 |
| 09:41:18 |
23.01 |
2 |
4186 |
卖出 |
| 09:41:21 |
23.01 |
2 |
4188 |
买入 |
| 09:41:24 |
23.03 |
6 |
4194 |
买入 |
| 09:41:27 |
23.02 |
2 |
4196 |
买入 |
| 09:41:39 |
23.01 |
8 |
4204 |
卖出 |
| 09:41:42 |
23.02 |
55 |
4259 |
买入 |
| 09:41:45 |
23.01 |
30 |
4289 |
卖出 |
| 09:41:48 |
23.01 |
1 |
4290 |
卖出 |
| 09:42:03 |
23.01 |
8 |
4298 |
卖出 |
| 09:42:06 |
23 |
57 |
4355 |
卖出 |
| 09:42:09 |
22.98 |
50 |
4405 |
卖出 |
| 09:42:15 |
22.96 |
15 |
4420 |
卖出 |
| 09:42:33 |
22.96 |
3 |
4423 |
卖出 |
| 09:42:42 |
23 |
1 |
4424 |
买入 |
| 09:42:45 |
23 |
3 |
4427 |
买入 |
| 09:42:51 |
22.96 |
20 |
4447 |
卖出 |
| 09:43:00 |
22.96 |
2 |
4449 |
卖出 |
| 09:43:06 |
22.95 |
52 |
4501 |
卖出 |
| 09:43:18 |
22.92 |
56 |
4557 |
卖出 |
| 09:43:24 |
22.92 |
3 |
4560 |
卖出 |
| 09:43:27 |
22.92 |
4 |
4564 |
卖出 |
| 09:43:33 |
22.92 |
9 |
4573 |
卖出 |
| 09:43:36 |
22.91 |
7 |
4580 |
卖出 |
| 09:43:42 |
22.92 |
8 |
4588 |
卖出 |
| 09:43:45 |
22.94 |
9 |
4597 |
买入 |
| 09:43:48 |
22.91 |
34 |
4631 |
卖出 |
| 09:43:57 |
22.86 |
108 |
4739 |
卖出 |
| 09:44:00 |
22.89 |
10 |
4749 |
买入 |
| 09:44:03 |
22.89 |
1 |
4750 |
买入 |
| 09:44:06 |
22.89 |
2 |
4752 |
买入 |
| 09:44:18 |
22.85 |
2 |
4754 |
卖出 |
| 09:44:21 |
22.85 |
1 |
4755 |
卖出 |
| 09:44:30 |
22.87 |
1 |
4756 |
买入 |
| 09:44:33 |
22.88 |
6 |
4762 |
买入 |
| 09:44:39 |
22.88 |
1 |
4763 |
买入 |
| 09:44:42 |
22.88 |
1 |
4764 |
买入 |
| 09:44:57 |
22.89 |
92 |
4856 |
买入 |
| 09:45:03 |
22.89 |
1 |
4857 |
卖出 |
| 09:45:09 |
22.89 |
5 |
4862 |
卖出 |
| 09:45:12 |
22.89 |
2 |
4864 |
买入 |
| 09:45:15 |
22.89 |
2 |
4866 |
买入 |
| 09:45:18 |
22.88 |
2 |
4868 |
卖出 |
| 09:45:33 |
22.89 |
7 |
4875 |
买入 |
| 09:45:36 |
22.88 |
34 |
4909 |
卖出 |
| 09:45:45 |
22.89 |
22 |
4931 |
买入 |
| 09:46:09 |
22.88 |
17 |
4948 |
卖出 |
| 09:46:12 |
22.88 |
6 |
4954 |
卖出 |
| 09:46:15 |
22.88 |
8 |
4962 |
卖出 |
| 09:46:18 |
22.86 |
45 |
5007 |
卖出 |
| 09:46:21 |
22.88 |
5 |
5012 |
买入 |
| 09:46:24 |
22.87 |
4 |
5016 |
卖出 |
| 09:46:36 |
22.86 |
1 |
5017 |
卖出 |
| 09:46:39 |
22.87 |
1 |
5018 |
买入 |
| 09:46:48 |
22.85 |
10 |
5028 |
卖出 |
| 09:46:51 |
22.86 |
81 |
5109 |
买入 |
| 09:47:03 |
22.85 |
1 |
5110 |
买入 |
| 09:47:06 |
22.77 |
202 |
5312 |
卖出 |
| 09:47:09 |
22.83 |
17 |
5329 |
卖出 |
| 09:47:12 |
22.87 |
11 |
5340 |
买入 |
| 09:47:15 |
22.88 |
17 |
5357 |
买入 |
| 09:47:21 |
22.89 |
5 |
5362 |
买入 |
| 09:47:24 |
22.89 |
1 |
5363 |
买入 |
| 09:47:33 |
22.89 |
1 |
5364 |
买入 |
| 09:47:36 |
22.89 |
2 |
5366 |
买入 |
| 09:47:39 |
22.88 |
10 |
5376 |
卖出 |
| 09:47:45 |
22.88 |
1 |
5377 |
买入 |
| 09:47:48 |
22.88 |
1 |
5378 |
买入 |
| 09:47:57 |
22.88 |
3 |
5381 |
买入 |
| 09:48:00 |
22.87 |
7 |
5388 |
卖出 |
| 09:48:12 |
22.89 |
33 |
5421 |
买入 |
| 09:48:18 |
22.89 |
27 |
5448 |
买入 |
| 09:48:21 |
22.89 |
1 |
5449 |
卖出 |
| 09:48:36 |
22.89 |
14 |
5463 |
卖出 |
| 09:48:42 |
22.92 |
6 |
5469 |
买入 |
| 09:48:45 |
22.89 |
3 |
5472 |
卖出 |
| 09:48:51 |
22.92 |
2 |
5474 |
买入 |
| 09:48:57 |
22.89 |
8 |
5482 |
卖出 |
| 09:49:15 |
22.91 |
1 |
5483 |
买入 |
| 09:49:36 |
22.91 |
2 |
5485 |
买入 |
| 09:49:39 |
22.9 |
27 |
5512 |
卖出 |
| 09:49:42 |
22.9 |
14 |
5526 |
买入 |
| 09:49:45 |
22.9 |
8 |
5534 |
买入 |
| 09:50:00 |
22.9 |
10 |
5544 |
买入 |
| 09:50:18 |
22.9 |
2 |
5546 |
买入 |
| 09:50:21 |
22.9 |
13 |
5559 |
买入 |
| 09:50:24 |
22.9 |
2 |
5561 |
买入 |
| 09:50:27 |
22.89 |
17 |
5578 |
卖出 |
| 09:50:45 |
22.91 |
1 |
5579 |
卖出 |
| 09:50:48 |
22.91 |
1 |
5580 |
卖出 |
| 09:51:00 |
22.92 |
8 |
5588 |
买入 |
| 09:51:03 |
22.9 |
26 |
5614 |
卖出 |
| 09:51:06 |
22.89 |
6 |
5620 |
卖出 |
| 09:51:15 |
22.9 |
1 |
5621 |
买入 |
| 09:51:18 |
22.93 |
26 |
5647 |
买入 |
| 09:51:21 |
22.89 |
18 |
5665 |
卖出 |
| 09:51:24 |
22.9 |
1 |
5666 |
卖出 |
| 09:51:30 |
22.9 |
9 |
5675 |
卖出 |
| 09:51:33 |
22.9 |
12 |
5687 |
卖出 |
| 09:51:39 |
22.9 |
12 |
5699 |
卖出 |
| 09:51:42 |
22.9 |
3 |
5702 |
卖出 |
| 09:51:48 |
22.89 |
17 |
5719 |
卖出 |
| 09:51:51 |
22.9 |
5 |
5724 |
买入 |
| 09:52:06 |
22.9 |
50 |
5774 |
卖出 |
| 09:52:09 |
22.9 |
12 |
5786 |
卖出 |
| 09:52:12 |
22.91 |
3 |
5789 |
买入 |
| 09:52:15 |
22.91 |
12 |
5801 |
买入 |
| 09:52:18 |
22.9 |
46 |
5847 |
卖出 |
| 09:52:21 |
22.89 |
6 |
5853 |
卖出 |
| 09:52:24 |
22.89 |
2 |
5855 |
卖出 |
| 09:52:27 |
22.9 |
30 |
5885 |
买入 |
| 09:52:30 |
22.9 |
6 |
5891 |
卖出 |
| 09:52:33 |
22.9 |
10 |
5901 |
卖出 |
| 09:52:36 |
22.9 |
15 |
5916 |
卖出 |
| 09:52:42 |
22.9 |
6 |
5922 |
卖出 |
| 09:52:45 |
22.9 |
6 |
5928 |
卖出 |
| 09:52:51 |
22.89 |
11 |
5939 |
卖出 |
| 09:52:54 |
22.91 |
9 |
5948 |
卖出 |
| 09:53:03 |
22.9 |
3 |
5951 |
卖出 |
| 09:53:09 |
22.91 |
10 |
5961 |
买入 |
| 09:53:15 |
22.91 |
3 |
5964 |
卖出 |
| 09:53:18 |
22.93 |
1 |
5965 |
买入 |
| 09:53:24 |
22.93 |
33 |
5998 |
买入 |
| 09:53:45 |
22.97 |
3 |
6001 |
买入 |
| 09:53:48 |
22.97 |
1 |
6002 |
卖出 |
| 09:53:57 |
22.99 |
2 |
6004 |
买入 |
| 09:54:09 |
22.97 |
8 |
6012 |
卖出 |
| 09:54:12 |
22.99 |
7 |
6019 |
买入 |
| 09:54:15 |
22.99 |
2 |
6021 |
卖出 |
| 09:54:27 |
22.99 |
29 |
6050 |
卖出 |
| 09:54:33 |
22.99 |
1 |
6051 |
卖出 |
| 09:54:39 |
22.98 |
2 |
6053 |
卖出 |
| 09:54:45 |
22.97 |
10 |
6063 |
卖出 |
| 09:54:48 |
22.98 |
2 |
6065 |
买入 |
| 09:54:54 |
22.98 |
1 |
6066 |
买入 |
| 09:55:09 |
22.97 |
21 |
6087 |
卖出 |
| 09:55:15 |
22.97 |
30 |
6117 |
买入 |
| 09:55:18 |
22.97 |
2 |
6119 |
买入 |
| 09:55:21 |
22.97 |
1 |
6120 |
买入 |
| 09:55:27 |
22.97 |
6 |
6126 |
买入 |
| 09:55:30 |
22.94 |
1 |
6127 |
卖出 |
| 09:55:36 |
22.94 |
2 |
6129 |
卖出 |
| 09:55:45 |
22.96 |
7 |
6136 |
买入 |
| 09:55:48 |
22.95 |
12 |
6148 |
卖出 |
| 09:55:57 |
22.94 |
1 |
6149 |
卖出 |
| 09:56:03 |
22.95 |
2 |
6151 |
买入 |
| 09:56:15 |
22.95 |
3 |
6154 |
买入 |
| 09:56:27 |
22.95 |
4 |
6158 |
买入 |
| 09:56:36 |
22.95 |
1 |
6159 |
买入 |
| 09:56:45 |
22.95 |
10 |
6169 |
买入 |
| 09:56:48 |
22.95 |
22 |
6191 |
买入 |
| 09:57:00 |
22.95 |
2 |
6193 |
卖出 |
| 09:57:03 |
22.96 |
1 |
6194 |
买入 |
| 09:57:06 |
22.96 |
5 |
6199 |
买入 |