株冶集团[600961]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
9.78 |
1 |
1 |
集合竞价 |
| 09:19:31 |
9.8 |
1 |
1 |
集合竞价 |
| 09:19:34 |
9.8 |
2 |
2 |
集合竞价 |
| 09:20:16 |
9.8 |
20 |
20 |
集合竞价 |
| 09:20:25 |
9.8 |
25 |
25 |
集合竞价 |
| 09:20:37 |
9.8 |
27 |
27 |
集合竞价 |
| 09:20:46 |
9.8 |
32 |
32 |
集合竞价 |
| 09:21:01 |
9.8 |
32 |
32 |
集合竞价 |
| 09:21:25 |
9.77 |
38 |
38 |
集合竞价 |
| 09:21:49 |
9.77 |
38 |
38 |
集合竞价 |
| 09:21:52 |
9.77 |
38 |
38 |
集合竞价 |
| 09:22:01 |
9.75 |
38 |
38 |
集合竞价 |
| 09:22:08 |
9.75 |
38 |
38 |
集合竞价 |
| 09:22:19 |
9.71 |
53 |
53 |
集合竞价 |
| 09:22:28 |
9.72 |
53 |
53 |
集合竞价 |
| 09:23:01 |
9.72 |
54 |
54 |
集合竞价 |
| 09:23:34 |
9.72 |
60 |
60 |
集合竞价 |
| 09:23:52 |
9.72 |
60 |
60 |
集合竞价 |
| 09:23:58 |
9.72 |
70 |
70 |
集合竞价 |
| 09:24:01 |
9.7 |
81 |
81 |
集合竞价 |
| 09:24:13 |
9.7 |
108 |
108 |
集合竞价 |
| 09:24:22 |
9.7 |
129 |
129 |
集合竞价 |
| 09:24:28 |
9.64 |
627 |
627 |
集合竞价 |
| 09:24:37 |
9.64 |
649 |
649 |
集合竞价 |
| 09:24:43 |
9.64 |
649 |
649 |
集合竞价 |
| 09:24:46 |
9.64 |
649 |
649 |
集合竞价 |
| 09:24:49 |
9.64 |
699 |
699 |
集合竞价 |
| 09:24:52 |
9.64 |
699 |
699 |
集合竞价 |
| 09:24:55 |
9.64 |
699 |
699 |
集合竞价 |
| 09:24:58 |
9.64 |
709 |
709 |
集合竞价 |
| 09:25:04 |
9.69 |
724 |
1433 |
卖出 |
| 09:30:02 |
9.7 |
76 |
1509 |
买入 |
| 09:30:05 |
9.7 |
142 |
1651 |
卖出 |
| 09:30:08 |
9.71 |
76 |
1727 |
买入 |
| 09:30:11 |
9.71 |
156 |
1883 |
买入 |
| 09:30:14 |
9.71 |
147 |
2030 |
卖出 |
| 09:30:17 |
9.69 |
218 |
2248 |
卖出 |
| 09:30:20 |
9.7 |
56 |
2304 |
买入 |
| 09:30:23 |
9.69 |
87 |
2391 |
卖出 |
| 09:30:29 |
9.68 |
32 |
2423 |
卖出 |
| 09:30:32 |
9.69 |
21 |
2444 |
买入 |
| 09:30:35 |
9.68 |
182 |
2626 |
卖出 |
| 09:30:41 |
9.68 |
13 |
2639 |
买入 |
| 09:30:44 |
9.67 |
37 |
2676 |
卖出 |
| 09:30:47 |
9.67 |
87 |
2763 |
卖出 |
| 09:30:50 |
9.68 |
10 |
2773 |
买入 |
| 09:30:53 |
9.66 |
45 |
2818 |
卖出 |
| 09:30:59 |
9.67 |
87 |
2905 |
买入 |
| 09:31:02 |
9.66 |
169 |
3074 |
卖出 |
| 09:31:08 |
9.66 |
56 |
3130 |
买入 |
| 09:31:11 |
9.66 |
94 |
3224 |
买入 |
| 09:31:14 |
9.66 |
50 |
3274 |
卖出 |
| 09:31:17 |
9.67 |
238 |
3512 |
买入 |
| 09:31:20 |
9.68 |
211 |
3723 |
买入 |
| 09:31:23 |
9.68 |
93 |
3816 |
卖出 |
| 09:31:26 |
9.69 |
10 |
3826 |
买入 |
| 09:31:29 |
9.69 |
8 |
3834 |
买入 |
| 09:31:32 |
9.69 |
5 |
3839 |
卖出 |
| 09:31:38 |
9.68 |
51 |
3890 |
卖出 |
| 09:31:41 |
9.69 |
1 |
3891 |
买入 |
| 09:31:47 |
9.69 |
8 |
3899 |
买入 |
| 09:31:50 |
9.69 |
20 |
3919 |
卖出 |
| 09:31:53 |
9.68 |
27 |
3946 |
卖出 |
| 09:31:56 |
9.68 |
12 |
3958 |
卖出 |
| 09:31:59 |
9.69 |
26 |
3984 |
买入 |
| 09:32:02 |
9.68 |
488 |
4472 |
卖出 |
| 09:32:11 |
9.69 |
12 |
4484 |
买入 |
| 09:32:14 |
9.68 |
17 |
4501 |
卖出 |
| 09:32:17 |
9.67 |
81 |
4582 |
卖出 |
| 09:32:20 |
9.67 |
2 |
4584 |
买入 |
| 09:32:23 |
9.67 |
17 |
4601 |
买入 |
| 09:32:26 |
9.67 |
163 |
4764 |
买入 |
| 09:32:29 |
9.67 |
76 |
4840 |
卖出 |
| 09:32:32 |
9.67 |
83 |
4923 |
卖出 |
| 09:32:35 |
9.68 |
16 |
4939 |
买入 |
| 09:32:41 |
9.67 |
56 |
4995 |
卖出 |
| 09:32:44 |
9.68 |
16 |
5011 |
买入 |
| 09:32:47 |
9.67 |
27 |
5038 |
卖出 |
| 09:32:53 |
9.67 |
60 |
5098 |
卖出 |
| 09:32:59 |
9.67 |
88 |
5186 |
卖出 |
| 09:33:02 |
9.66 |
381 |
5567 |
卖出 |
| 09:33:05 |
9.65 |
220 |
5787 |
卖出 |
| 09:33:08 |
9.65 |
166 |
5953 |
卖出 |
| 09:33:11 |
9.64 |
18 |
5971 |
卖出 |
| 09:33:14 |
9.64 |
3 |
5974 |
卖出 |
| 09:33:17 |
9.64 |
264 |
6238 |
卖出 |
| 09:33:20 |
9.64 |
295 |
6533 |
卖出 |
| 09:33:23 |
9.64 |
24 |
6557 |
买入 |
| 09:33:26 |
9.64 |
3 |
6560 |
买入 |
| 09:33:29 |
9.62 |
110 |
6670 |
卖出 |
| 09:33:32 |
9.63 |
3 |
6673 |
买入 |
| 09:33:35 |
9.62 |
124 |
6797 |
卖出 |
| 09:33:38 |
9.63 |
13 |
6810 |
买入 |
| 09:33:41 |
9.63 |
105 |
6915 |
买入 |
| 09:33:44 |
9.63 |
262 |
7177 |
买入 |
| 09:33:47 |
9.61 |
293 |
7470 |
卖出 |
| 09:33:50 |
9.62 |
10 |
7480 |
买入 |
| 09:33:56 |
9.57 |
1256 |
8736 |
卖出 |
| 09:33:59 |
9.61 |
114 |
8850 |
卖出 |
| 09:34:02 |
9.62 |
46 |
8896 |
买入 |
| 09:34:05 |
9.6 |
25 |
8921 |
卖出 |
| 09:34:08 |
9.6 |
55 |
8976 |
买入 |
| 09:34:11 |
9.6 |
11 |
8987 |
买入 |
| 09:34:14 |
9.6 |
22 |
9009 |
买入 |
| 09:34:17 |
9.59 |
87 |
9096 |
卖出 |
| 09:34:20 |
9.6 |
17 |
9113 |
买入 |
| 09:34:23 |
9.59 |
134 |
9247 |
卖出 |
| 09:34:26 |
9.59 |
24 |
9271 |
买入 |
| 09:34:29 |
9.59 |
151 |
9422 |
买入 |
| 09:34:32 |
9.59 |
28 |
9450 |
买入 |
| 09:34:35 |
9.59 |
379 |
9829 |
卖出 |
| 09:34:38 |
9.6 |
56 |
9885 |
买入 |
| 09:34:41 |
9.6 |
83 |
9968 |
买入 |
| 09:34:44 |
9.59 |
138 |
10106 |
卖出 |
| 09:34:47 |
9.61 |
89 |
10195 |
买入 |
| 09:34:50 |
9.59 |
27 |
10222 |
卖出 |
| 09:34:53 |
9.6 |
200 |
10422 |
卖出 |
| 09:34:56 |
9.6 |
107 |
10529 |
卖出 |
| 09:34:59 |
9.61 |
5 |
10534 |
买入 |
| 09:35:02 |
9.61 |
17 |
10551 |
买入 |
| 09:35:05 |
9.61 |
185 |
10736 |
买入 |
| 09:35:08 |
9.62 |
130 |
10866 |
买入 |
| 09:35:11 |
9.62 |
63 |
10929 |
买入 |
| 09:35:14 |
9.62 |
75 |
11004 |
卖出 |
| 09:35:17 |
9.62 |
33 |
11037 |
买入 |
| 09:35:20 |
9.62 |
50 |
11087 |
买入 |
| 09:35:23 |
9.61 |
37 |
11124 |
卖出 |
| 09:35:26 |
9.62 |
30 |
11154 |
买入 |
| 09:35:29 |
9.62 |
12 |
11166 |
买入 |
| 09:35:32 |
9.61 |
978 |
12144 |
卖出 |
| 09:35:35 |
9.61 |
5 |
12149 |
买入 |
| 09:35:38 |
9.6 |
27 |
12176 |
卖出 |
| 09:35:41 |
9.61 |
3 |
12179 |
买入 |
| 09:35:44 |
9.6 |
59 |
12238 |
卖出 |
| 09:35:47 |
9.6 |
23 |
12261 |
买入 |
| 09:35:50 |
9.59 |
89 |
12350 |
卖出 |
| 09:35:53 |
9.59 |
58 |
12408 |
卖出 |
| 09:35:56 |
9.6 |
28 |
12436 |
买入 |
| 09:35:59 |
9.6 |
48 |
12484 |
卖出 |
| 09:36:02 |
9.6 |
2 |
12486 |
卖出 |
| 09:36:05 |
9.6 |
20 |
12506 |
卖出 |
| 09:36:08 |
9.6 |
10 |
12516 |
买入 |
| 09:36:11 |
9.6 |
92 |
12608 |
买入 |
| 09:36:14 |
9.6 |
96 |
12704 |
买入 |
| 09:36:17 |
9.6 |
12 |
12716 |
卖出 |
| 09:36:20 |
9.61 |
128 |
12844 |
买入 |
| 09:36:23 |
9.61 |
36 |
12880 |
买入 |
| 09:36:26 |
9.6 |
83 |
12963 |
卖出 |
| 09:36:29 |
9.61 |
21 |
12984 |
买入 |
| 09:36:32 |
9.61 |
10 |
12994 |
买入 |
| 09:36:35 |
9.61 |
15 |
13009 |
卖出 |
| 09:36:38 |
9.61 |
4 |
13013 |
买入 |
| 09:36:41 |
9.61 |
50 |
13063 |
卖出 |
| 09:36:44 |
9.62 |
100 |
13163 |
买入 |
| 09:36:50 |
9.61 |
41 |
13204 |
买入 |
| 09:36:53 |
9.6 |
209 |
13413 |
卖出 |
| 09:36:56 |
9.61 |
15 |
13428 |
买入 |
| 09:36:59 |
9.6 |
10 |
13438 |
卖出 |
| 09:37:02 |
9.62 |
22 |
13460 |
买入 |
| 09:37:05 |
9.6 |
1 |
13461 |
卖出 |
| 09:37:08 |
9.6 |
56 |
13517 |
卖出 |
| 09:37:11 |
9.6 |
43 |
13560 |
卖出 |
| 09:37:14 |
9.6 |
7 |
13567 |
卖出 |
| 09:37:17 |
9.61 |
9 |
13576 |
买入 |
| 09:37:20 |
9.6 |
35 |
13611 |
卖出 |
| 09:37:23 |
9.61 |
44 |
13655 |
买入 |
| 09:37:26 |
9.61 |
10 |
13665 |
买入 |
| 09:37:29 |
9.61 |
208 |
13873 |
买入 |
| 09:37:32 |
9.61 |
194 |
14067 |
买入 |
| 09:37:35 |
9.61 |
38 |
14105 |
买入 |
| 09:37:38 |
9.61 |
7 |
14112 |
买入 |
| 09:37:41 |
9.61 |
13 |
14125 |
买入 |
| 09:37:44 |
9.6 |
183 |
14308 |
卖出 |
| 09:37:47 |
9.61 |
157 |
14465 |
买入 |
| 09:37:50 |
9.61 |
47 |
14512 |
卖出 |
| 09:37:53 |
9.61 |
43 |
14555 |
卖出 |
| 09:37:56 |
9.61 |
2 |
14557 |
买入 |
| 09:37:59 |
9.61 |
20 |
14577 |
买入 |
| 09:38:05 |
9.6 |
41 |
14618 |
卖出 |
| 09:38:08 |
9.61 |
67 |
14685 |
买入 |
| 09:38:11 |
9.6 |
98 |
14783 |
卖出 |
| 09:38:14 |
9.61 |
1 |
14784 |
买入 |
| 09:38:20 |
9.61 |
11 |
14795 |
卖出 |
| 09:38:26 |
9.62 |
6 |
14801 |
买入 |
| 09:38:29 |
9.61 |
3 |
14804 |
卖出 |
| 09:38:32 |
9.62 |
130 |
14934 |
买入 |
| 09:38:35 |
9.62 |
4 |
14938 |
卖出 |
| 09:38:38 |
9.63 |
40 |
14978 |
买入 |
| 09:38:41 |
9.63 |
10 |
14988 |
卖出 |
| 09:38:47 |
9.64 |
42 |
15030 |
买入 |
| 09:38:50 |
9.63 |
50 |
15080 |
卖出 |
| 09:38:53 |
9.64 |
1 |
15081 |
买入 |
| 09:38:59 |
9.64 |
159 |
15240 |
买入 |
| 09:39:02 |
9.64 |
1 |
15241 |
卖出 |
| 09:39:08 |
9.64 |
123 |
15364 |
卖出 |
| 09:39:11 |
9.63 |
1 |
15365 |
卖出 |
| 09:39:17 |
9.64 |
5 |
15370 |
买入 |
| 09:39:26 |
9.64 |
3 |
15373 |
买入 |
| 09:39:32 |
9.63 |
28 |
15401 |
卖出 |
| 09:39:35 |
9.64 |
23 |
15424 |
买入 |
| 09:39:41 |
9.65 |
126 |
15550 |
买入 |
| 09:39:44 |
9.63 |
117 |
15667 |
卖出 |
| 09:39:53 |
9.65 |
32 |
15699 |
买入 |
| 09:39:56 |
9.63 |
11 |
15710 |
卖出 |
| 09:40:02 |
9.63 |
212 |
15922 |
卖出 |
| 09:40:05 |
9.63 |
10 |
15932 |
买入 |
| 09:40:08 |
9.62 |
112 |
16044 |
卖出 |
| 09:40:14 |
9.65 |
316 |
16360 |
买入 |
| 09:40:17 |
9.65 |
122 |
16482 |
买入 |
| 09:40:20 |
9.67 |
124 |
16606 |
买入 |
| 09:40:23 |
9.67 |
8 |
16614 |
买入 |
| 09:40:26 |
9.67 |
38 |
16652 |
买入 |
| 09:40:29 |
9.67 |
9 |
16661 |
卖出 |
| 09:40:35 |
9.65 |
128 |
16789 |
卖出 |
| 09:40:38 |
9.65 |
291 |
17080 |
买入 |
| 09:40:41 |
9.65 |
103 |
17183 |
买入 |
| 09:40:44 |
9.65 |
100 |
17283 |
买入 |
| 09:40:47 |
9.65 |
154 |
17437 |
买入 |
| 09:40:50 |
9.65 |
290 |
17727 |
买入 |
| 09:40:53 |
9.65 |
14 |
17741 |
买入 |
| 09:40:56 |
9.65 |
51 |
17792 |
卖出 |
| 09:41:02 |
9.66 |
16 |
17808 |
买入 |
| 09:41:05 |
9.66 |
17 |
17825 |
卖出 |
| 09:41:08 |
9.68 |
54 |
17879 |
买入 |
| 09:41:11 |
9.67 |
25 |
17904 |
卖出 |
| 09:41:14 |
9.68 |
26 |
17930 |
买入 |
| 09:41:26 |
9.69 |
26 |
17956 |
买入 |
| 09:41:29 |
9.69 |
20 |
17976 |
卖出 |
| 09:41:32 |
9.69 |
6 |
17982 |
卖出 |
| 09:41:35 |
9.7 |
80 |
18062 |
买入 |
| 09:41:38 |
9.7 |
3 |
18065 |
卖出 |
| 09:41:41 |
9.69 |
99 |
18164 |
卖出 |
| 09:41:44 |
9.69 |
13 |
18177 |
买入 |
| 09:41:47 |
9.69 |
37 |
18214 |
买入 |
| 09:41:50 |
9.68 |
23 |
18237 |
卖出 |
| 09:41:56 |
9.67 |
1 |
18238 |
卖出 |
| 09:41:59 |
9.66 |
100 |
18338 |
卖出 |
| 09:42:02 |
9.66 |
95 |
18433 |
卖出 |
| 09:42:05 |
9.65 |
48 |
18481 |
卖出 |
| 09:42:08 |
9.65 |
178 |
18659 |
卖出 |
| 09:42:11 |
9.64 |
26 |
18685 |
卖出 |
| 09:42:14 |
9.64 |
72 |
18757 |
卖出 |
| 09:42:17 |
9.64 |
5 |
18762 |
卖出 |
| 09:42:20 |
9.64 |
1 |
18763 |
买入 |
| 09:42:23 |
9.63 |
11 |
18774 |
卖出 |
| 09:42:26 |
9.63 |
17 |
18791 |
买入 |
| 09:42:29 |
9.63 |
4 |
18795 |
买入 |
| 09:42:32 |
9.63 |
100 |
18895 |
买入 |
| 09:42:35 |
9.63 |
14 |
18909 |
卖出 |
| 09:42:38 |
9.64 |
19 |
18928 |
买入 |
| 09:42:41 |
9.64 |
10 |
18938 |
买入 |
| 09:42:44 |
9.63 |
3 |
18941 |
卖出 |
| 09:42:47 |
9.63 |
14 |
18955 |
买入 |
| 09:42:50 |
9.63 |
4 |
18959 |
买入 |
| 09:42:53 |
9.63 |
13 |
18972 |
买入 |
| 09:42:56 |
9.63 |
335 |
19307 |
买入 |
| 09:42:59 |
9.63 |
48 |
19355 |
买入 |
| 09:43:02 |
9.63 |
2 |
19357 |
买入 |
| 09:43:05 |
9.63 |
3 |
19360 |
买入 |
| 09:43:08 |
9.63 |
4 |
19364 |
买入 |
| 09:43:17 |
9.62 |
5 |
19369 |
卖出 |
| 09:43:20 |
9.62 |
14 |
19383 |
卖出 |
| 09:43:26 |
9.63 |
2 |
19385 |
买入 |
| 09:43:29 |
9.62 |
123 |
19508 |
卖出 |
| 09:43:35 |
9.62 |
194 |
19702 |
卖出 |
| 09:43:50 |
9.62 |
91 |
19793 |
买入 |
| 09:43:53 |
9.61 |
7 |
19800 |
卖出 |
| 09:43:56 |
9.62 |
23 |
19823 |
买入 |
| 09:43:59 |
9.61 |
20 |
19843 |
卖出 |
| 09:44:02 |
9.61 |
82 |
19925 |
卖出 |
| 09:44:08 |
9.6 |
1 |
19926 |
卖出 |
| 09:44:20 |
9.6 |
503 |
20429 |
卖出 |
| 09:44:23 |
9.6 |
2 |
20431 |
卖出 |
| 09:44:26 |
9.6 |
1 |
20432 |
买入 |
| 09:44:32 |
9.6 |
10 |
20442 |
买入 |
| 09:44:35 |
9.59 |
95 |
20537 |
卖出 |
| 09:44:38 |
9.59 |
24 |
20561 |
卖出 |
| 09:44:41 |
9.59 |
112 |
20673 |
卖出 |
| 09:44:44 |
9.59 |
23 |
20696 |
卖出 |
| 09:44:47 |
9.59 |
15 |
20711 |
卖出 |
| 09:44:50 |
9.59 |
26 |
20737 |
卖出 |
| 09:44:53 |
9.6 |
100 |
20837 |
买入 |
| 09:44:56 |
9.59 |
52 |
20889 |
卖出 |
| 09:44:59 |
9.59 |
51 |
20940 |
卖出 |
| 09:45:05 |
9.58 |
113 |
21053 |
卖出 |
| 09:45:08 |
9.59 |
876 |
21929 |
买入 |
| 09:45:11 |
9.57 |
31 |
21960 |
卖出 |
| 09:45:17 |
9.57 |
18 |
21978 |
卖出 |
| 09:45:23 |
9.57 |
22 |
22000 |
卖出 |
| 09:45:29 |
9.58 |
10 |
22010 |
买入 |
| 09:45:32 |
9.57 |
10 |
22020 |
卖出 |
| 09:45:35 |
9.58 |
32 |
22052 |
买入 |
| 09:45:38 |
9.57 |
1 |
22053 |
卖出 |
| 09:45:41 |
9.58 |
254 |
22307 |
买入 |
| 09:45:44 |
9.58 |
7 |
22314 |
卖出 |
| 09:45:47 |
9.58 |
30 |
22344 |
买入 |
| 09:45:50 |
9.57 |
59 |
22403 |
卖出 |
| 09:45:53 |
9.57 |
28 |
22431 |
卖出 |
| 09:45:56 |
9.57 |
10 |
22441 |
卖出 |
| 09:45:59 |
9.57 |
39 |
22480 |
买入 |