钢研高纳[300034]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
52.52 |
5 |
5 |
集合竞价 |
| 09:17:24 |
52.52 |
9 |
9 |
集合竞价 |
| 09:18:00 |
52.2 |
28 |
28 |
集合竞价 |
| 09:19:21 |
52.52 |
9 |
9 |
集合竞价 |
| 09:19:39 |
52.28 |
10 |
10 |
集合竞价 |
| 09:19:57 |
52.52 |
9 |
9 |
集合竞价 |
| 09:20:09 |
52.52 |
10 |
10 |
集合竞价 |
| 09:20:36 |
52.52 |
10 |
10 |
集合竞价 |
| 09:22:06 |
52.52 |
11 |
11 |
集合竞价 |
| 09:22:15 |
52.52 |
12 |
12 |
集合竞价 |
| 09:22:51 |
52.52 |
14 |
14 |
集合竞价 |
| 09:23:00 |
52.52 |
19 |
19 |
集合竞价 |
| 09:24:21 |
52.52 |
19 |
19 |
集合竞价 |
| 09:24:30 |
52.52 |
33 |
33 |
集合竞价 |
| 09:24:39 |
52.52 |
33 |
33 |
集合竞价 |
| 09:24:57 |
52.5 |
65 |
65 |
集合竞价 |
| 09:25:00 |
52.52 |
106 |
171 |
买入 |
| 09:30:00 |
52.17 |
138 |
309 |
卖出 |
| 09:30:03 |
52.26 |
39 |
348 |
买入 |
| 09:30:06 |
52.52 |
44 |
392 |
买入 |
| 09:30:09 |
52.53 |
19 |
411 |
买入 |
| 09:30:12 |
52.53 |
1 |
412 |
卖出 |
| 09:30:15 |
53.2 |
26 |
438 |
买入 |
| 09:30:18 |
52.95 |
17 |
455 |
卖出 |
| 09:30:21 |
52.71 |
1 |
456 |
卖出 |
| 09:30:24 |
52.93 |
2 |
458 |
买入 |
| 09:30:30 |
52.74 |
8 |
466 |
卖出 |
| 09:30:36 |
52.7 |
55 |
521 |
卖出 |
| 09:30:39 |
52.52 |
2 |
523 |
卖出 |
| 09:30:42 |
52.52 |
12 |
535 |
卖出 |
| 09:30:45 |
52.47 |
11 |
546 |
卖出 |
| 09:30:48 |
52.66 |
16 |
562 |
买入 |
| 09:30:54 |
52.47 |
2 |
564 |
卖出 |
| 09:30:57 |
52.36 |
318 |
882 |
卖出 |
| 09:31:00 |
52.56 |
54 |
936 |
买入 |
| 09:31:03 |
52.76 |
1 |
937 |
买入 |
| 09:31:06 |
52.54 |
1 |
938 |
卖出 |
| 09:31:09 |
52.52 |
20 |
958 |
卖出 |
| 09:31:12 |
52.63 |
40 |
998 |
买入 |
| 09:31:15 |
52.62 |
4 |
1002 |
卖出 |
| 09:31:18 |
52.52 |
105 |
1107 |
卖出 |
| 09:31:24 |
52.37 |
1 |
1108 |
卖出 |
| 09:31:27 |
52.37 |
10 |
1118 |
卖出 |
| 09:31:30 |
52.37 |
14 |
1132 |
卖出 |
| 09:31:33 |
52.49 |
2 |
1134 |
买入 |
| 09:31:36 |
52.37 |
3 |
1137 |
卖出 |
| 09:31:39 |
52.37 |
3 |
1140 |
卖出 |
| 09:31:42 |
52.49 |
16 |
1156 |
买入 |
| 09:31:45 |
52.37 |
3 |
1159 |
卖出 |
| 09:31:48 |
52.37 |
29 |
1188 |
卖出 |
| 09:31:51 |
52.34 |
19 |
1207 |
卖出 |
| 09:31:54 |
52.27 |
25 |
1232 |
卖出 |
| 09:31:57 |
52.26 |
9 |
1241 |
卖出 |
| 09:32:00 |
52.25 |
13 |
1254 |
卖出 |
| 09:32:03 |
52.24 |
3 |
1257 |
卖出 |
| 09:32:06 |
52.2 |
67 |
1324 |
卖出 |
| 09:32:09 |
52.11 |
3 |
1327 |
卖出 |
| 09:32:12 |
52.03 |
10 |
1337 |
卖出 |
| 09:32:15 |
52.13 |
13 |
1350 |
买入 |
| 09:32:18 |
52.2 |
55 |
1405 |
买入 |
| 09:32:21 |
52.22 |
22 |
1427 |
买入 |
| 09:32:24 |
52.23 |
13 |
1440 |
卖出 |
| 09:32:27 |
52.23 |
6 |
1446 |
卖出 |
| 09:32:33 |
52.2 |
30 |
1476 |
卖出 |
| 09:32:36 |
52.2 |
4 |
1480 |
买入 |
| 09:32:39 |
52.08 |
11 |
1491 |
卖出 |
| 09:32:42 |
52.08 |
2 |
1493 |
卖出 |
| 09:32:45 |
52.08 |
2 |
1495 |
买入 |
| 09:32:48 |
52.03 |
24 |
1519 |
卖出 |
| 09:32:51 |
51.96 |
289 |
1808 |
卖出 |
| 09:32:54 |
51.88 |
4 |
1812 |
卖出 |
| 09:32:57 |
51.83 |
21 |
1833 |
卖出 |
| 09:33:00 |
51.71 |
17 |
1850 |
卖出 |
| 09:33:03 |
51.7 |
33 |
1883 |
卖出 |
| 09:33:06 |
51.76 |
10 |
1893 |
买入 |
| 09:33:09 |
51.9 |
179 |
2072 |
买入 |
| 09:33:12 |
51.7 |
12 |
2084 |
卖出 |
| 09:33:15 |
52.14 |
35 |
2119 |
买入 |
| 09:33:18 |
52.14 |
14 |
2133 |
卖出 |
| 09:33:21 |
52.24 |
11 |
2144 |
买入 |
| 09:33:24 |
52.26 |
7 |
2151 |
买入 |
| 09:33:27 |
52.29 |
8 |
2159 |
买入 |
| 09:33:30 |
52.11 |
88 |
2247 |
卖出 |
| 09:33:33 |
52.15 |
9 |
2256 |
买入 |
| 09:33:39 |
52.15 |
19 |
2275 |
卖出 |
| 09:33:42 |
52.15 |
4 |
2279 |
卖出 |
| 09:33:45 |
52.15 |
7 |
2286 |
卖出 |
| 09:33:48 |
52.29 |
6 |
2292 |
买入 |
| 09:33:51 |
52.14 |
8 |
2300 |
卖出 |
| 09:33:54 |
52.32 |
61 |
2361 |
买入 |
| 09:34:00 |
52.21 |
2 |
2363 |
卖出 |
| 09:34:03 |
52.15 |
5 |
2368 |
卖出 |
| 09:34:06 |
52.15 |
4 |
2372 |
卖出 |
| 09:34:09 |
52.14 |
11 |
2383 |
卖出 |
| 09:34:12 |
52.15 |
32 |
2415 |
买入 |
| 09:34:15 |
52.14 |
1 |
2416 |
卖出 |
| 09:34:18 |
52.1 |
6 |
2422 |
卖出 |
| 09:34:21 |
52.08 |
10 |
2432 |
卖出 |
| 09:34:27 |
52.04 |
1 |
2433 |
卖出 |
| 09:34:30 |
52.04 |
12 |
2445 |
卖出 |
| 09:34:33 |
52.04 |
9 |
2454 |
买入 |
| 09:34:36 |
52 |
12 |
2466 |
卖出 |
| 09:34:39 |
51.96 |
26 |
2492 |
卖出 |
| 09:34:45 |
51.99 |
8 |
2500 |
买入 |
| 09:34:48 |
51.91 |
4 |
2504 |
卖出 |
| 09:34:51 |
51.88 |
36 |
2540 |
卖出 |
| 09:34:54 |
51.87 |
12 |
2552 |
买入 |
| 09:35:00 |
51.77 |
5 |
2557 |
卖出 |
| 09:35:03 |
51.77 |
18 |
2575 |
卖出 |
| 09:35:06 |
51.78 |
6 |
2581 |
卖出 |
| 09:35:09 |
51.89 |
23 |
2604 |
买入 |
| 09:35:15 |
51.99 |
8 |
2612 |
买入 |
| 09:35:18 |
51.89 |
6 |
2618 |
卖出 |
| 09:35:21 |
51.85 |
42 |
2660 |
卖出 |
| 09:35:24 |
51.77 |
7 |
2667 |
卖出 |
| 09:35:27 |
51.77 |
2 |
2669 |
卖出 |
| 09:35:30 |
51.76 |
1 |
2670 |
卖出 |
| 09:35:33 |
51.76 |
7 |
2677 |
卖出 |
| 09:35:36 |
51.85 |
9 |
2686 |
买入 |
| 09:35:39 |
51.76 |
6 |
2692 |
卖出 |
| 09:35:42 |
51.76 |
24 |
2716 |
卖出 |
| 09:35:48 |
51.78 |
10 |
2726 |
卖出 |
| 09:35:54 |
51.8 |
16 |
2742 |
卖出 |
| 09:35:57 |
51.9 |
1 |
2743 |
买入 |
| 09:36:03 |
51.94 |
14 |
2757 |
买入 |
| 09:36:06 |
52.02 |
11 |
2768 |
买入 |
| 09:36:09 |
51.73 |
79 |
2847 |
卖出 |
| 09:36:12 |
51.71 |
34 |
2881 |
卖出 |
| 09:36:15 |
51.75 |
11 |
2892 |
买入 |
| 09:36:18 |
51.71 |
12 |
2904 |
卖出 |
| 09:36:21 |
51.7 |
69 |
2973 |
卖出 |
| 09:36:24 |
51.7 |
5 |
2978 |
卖出 |
| 09:36:27 |
51.73 |
4 |
2982 |
买入 |
| 09:36:30 |
51.76 |
3 |
2985 |
买入 |
| 09:36:33 |
51.71 |
9 |
2994 |
卖出 |
| 09:36:36 |
51.75 |
2 |
2996 |
买入 |
| 09:36:39 |
51.78 |
4 |
3000 |
卖出 |
| 09:36:42 |
51.78 |
4 |
3004 |
卖出 |
| 09:36:45 |
51.81 |
12 |
3016 |
买入 |
| 09:36:48 |
51.82 |
4 |
3020 |
卖出 |
| 09:36:57 |
51.99 |
3 |
3023 |
买入 |
| 09:37:00 |
51.87 |
3 |
3026 |
卖出 |
| 09:37:03 |
51.86 |
13 |
3039 |
卖出 |
| 09:37:06 |
51.86 |
9 |
3048 |
卖出 |
| 09:37:09 |
51.87 |
5 |
3053 |
买入 |
| 09:37:12 |
51.82 |
211 |
3264 |
卖出 |
| 09:37:15 |
51.87 |
1 |
3265 |
买入 |
| 09:37:18 |
51.68 |
63 |
3328 |
卖出 |
| 09:37:21 |
51.8 |
13 |
3341 |
买入 |
| 09:37:24 |
51.78 |
6 |
3347 |
卖出 |
| 09:37:27 |
51.65 |
6 |
3353 |
卖出 |
| 09:37:30 |
51.78 |
4 |
3357 |
买入 |
| 09:37:33 |
51.77 |
13 |
3370 |
卖出 |
| 09:37:36 |
51.71 |
2 |
3372 |
卖出 |
| 09:37:39 |
51.68 |
8 |
3380 |
卖出 |
| 09:37:42 |
51.7 |
8 |
3388 |
买入 |
| 09:37:45 |
51.64 |
14 |
3402 |
卖出 |
| 09:37:48 |
51.6 |
82 |
3484 |
卖出 |
| 09:37:51 |
51.59 |
7 |
3491 |
卖出 |
| 09:37:54 |
51.53 |
77 |
3568 |
卖出 |
| 09:37:57 |
51.51 |
1 |
3569 |
卖出 |
| 09:38:00 |
51.5 |
51 |
3620 |
卖出 |
| 09:38:03 |
51.5 |
10 |
3630 |
买入 |
| 09:38:06 |
51.4 |
49 |
3679 |
卖出 |
| 09:38:09 |
51.59 |
35 |
3714 |
买入 |
| 09:38:12 |
51.53 |
134 |
3848 |
卖出 |
| 09:38:15 |
51.68 |
16 |
3864 |
买入 |
| 09:38:18 |
51.59 |
9 |
3873 |
卖出 |
| 09:38:21 |
51.59 |
13 |
3886 |
卖出 |
| 09:38:27 |
51.55 |
5 |
3891 |
卖出 |
| 09:38:30 |
51.55 |
2 |
3893 |
卖出 |
| 09:38:33 |
51.56 |
33 |
3926 |
卖出 |
| 09:38:36 |
51.6 |
11 |
3937 |
买入 |
| 09:38:39 |
51.59 |
10 |
3947 |
卖出 |
| 09:38:45 |
51.68 |
10 |
3957 |
买入 |
| 09:38:48 |
51.75 |
10 |
3967 |
买入 |
| 09:38:51 |
51.59 |
25 |
3992 |
卖出 |
| 09:38:57 |
51.75 |
18 |
4010 |
卖出 |
| 09:39:03 |
51.75 |
131 |
4141 |
卖出 |
| 09:39:06 |
51.55 |
21 |
4162 |
卖出 |
| 09:39:09 |
51.6 |
14 |
4176 |
买入 |
| 09:39:12 |
51.55 |
18 |
4194 |
卖出 |
| 09:39:15 |
51.55 |
2 |
4196 |
卖出 |
| 09:39:18 |
51.6 |
22 |
4218 |
买入 |
| 09:39:21 |
51.68 |
3 |
4221 |
买入 |
| 09:39:24 |
51.56 |
18 |
4239 |
卖出 |
| 09:39:27 |
51.6 |
7 |
4246 |
买入 |
| 09:39:30 |
51.56 |
6 |
4252 |
卖出 |
| 09:39:33 |
51.59 |
42 |
4294 |
买入 |
| 09:39:39 |
51.6 |
5 |
4299 |
卖出 |
| 09:39:42 |
51.6 |
4 |
4303 |
卖出 |
| 09:39:45 |
51.57 |
36 |
4339 |
卖出 |
| 09:39:48 |
51.59 |
50 |
4389 |
买入 |
| 09:39:51 |
51.68 |
13 |
4402 |
买入 |
| 09:39:54 |
51.59 |
15 |
4417 |
卖出 |
| 09:39:57 |
51.59 |
18 |
4435 |
卖出 |
| 09:40:00 |
51.59 |
15 |
4450 |
卖出 |
| 09:40:03 |
51.53 |
97 |
4547 |
卖出 |
| 09:40:06 |
51.41 |
23 |
4570 |
卖出 |
| 09:40:09 |
51.38 |
25 |
4595 |
卖出 |
| 09:40:12 |
51.38 |
84 |
4679 |
卖出 |
| 09:40:15 |
51.41 |
23 |
4702 |
买入 |
| 09:40:18 |
51.37 |
22 |
4724 |
卖出 |
| 09:40:21 |
51.33 |
18 |
4742 |
卖出 |
| 09:40:24 |
51.33 |
30 |
4772 |
卖出 |
| 09:40:27 |
51.33 |
26 |
4798 |
买入 |
| 09:40:30 |
51.26 |
46 |
4844 |
卖出 |
| 09:40:33 |
51.3 |
12 |
4856 |
买入 |
| 09:40:36 |
51.32 |
1 |
4857 |
买入 |
| 09:40:39 |
51.32 |
20 |
4877 |
买入 |
| 09:40:42 |
51.29 |
24 |
4901 |
卖出 |
| 09:40:45 |
51.3 |
131 |
5032 |
买入 |
| 09:40:48 |
51.32 |
18 |
5050 |
买入 |
| 09:40:51 |
51.28 |
11 |
5061 |
卖出 |
| 09:40:54 |
51.27 |
15 |
5076 |
卖出 |
| 09:40:57 |
51.44 |
31 |
5107 |
买入 |
| 09:41:00 |
51.2 |
20 |
5127 |
卖出 |
| 09:41:03 |
51.27 |
6 |
5133 |
买入 |
| 09:41:06 |
51.39 |
1 |
5134 |
买入 |
| 09:41:09 |
51.29 |
8 |
5142 |
卖出 |
| 09:41:12 |
51.28 |
11 |
5153 |
卖出 |
| 09:41:15 |
51.29 |
8 |
5161 |
买入 |
| 09:41:18 |
51.29 |
19 |
5180 |
卖出 |
| 09:41:21 |
51.29 |
10 |
5190 |
卖出 |
| 09:41:24 |
51.29 |
14 |
5204 |
卖出 |
| 09:41:27 |
51.3 |
16 |
5220 |
买入 |
| 09:41:30 |
51.28 |
5 |
5225 |
卖出 |
| 09:41:33 |
51.31 |
11 |
5236 |
买入 |
| 09:41:36 |
51.28 |
24 |
5260 |
卖出 |
| 09:41:39 |
51.31 |
10 |
5270 |
买入 |
| 09:41:42 |
51.3 |
8 |
5278 |
卖出 |
| 09:41:45 |
51.28 |
17 |
5295 |
卖出 |
| 09:41:48 |
51.28 |
19 |
5314 |
卖出 |
| 09:41:51 |
51.29 |
11 |
5325 |
买入 |
| 09:41:54 |
51.27 |
8 |
5333 |
卖出 |
| 09:41:57 |
51.27 |
10 |
5343 |
卖出 |
| 09:42:00 |
51.27 |
1 |
5344 |
卖出 |
| 09:42:03 |
51.29 |
16 |
5360 |
买入 |
| 09:42:06 |
51.31 |
12 |
5372 |
买入 |
| 09:42:09 |
51.29 |
8 |
5380 |
卖出 |
| 09:42:12 |
51.28 |
9 |
5389 |
卖出 |
| 09:42:15 |
51.25 |
18 |
5407 |
卖出 |
| 09:42:18 |
51.24 |
13 |
5420 |
卖出 |
| 09:42:21 |
51.24 |
13 |
5433 |
买入 |
| 09:42:24 |
51.21 |
47 |
5480 |
卖出 |
| 09:42:27 |
51.35 |
5 |
5485 |
买入 |
| 09:42:30 |
51.24 |
56 |
5541 |
卖出 |
| 09:42:33 |
51.2 |
42 |
5583 |
卖出 |
| 09:42:36 |
51.2 |
12 |
5595 |
卖出 |
| 09:42:39 |
51.2 |
12 |
5607 |
卖出 |
| 09:42:42 |
51.18 |
14 |
5621 |
卖出 |
| 09:42:45 |
51.2 |
8 |
5629 |
卖出 |
| 09:42:48 |
51.28 |
19 |
5648 |
买入 |
| 09:42:51 |
51.18 |
12 |
5660 |
卖出 |
| 09:42:54 |
51.2 |
11 |
5671 |
卖出 |
| 09:42:57 |
51.2 |
12 |
5683 |
买入 |
| 09:43:00 |
51.18 |
7 |
5690 |
卖出 |
| 09:43:03 |
51.19 |
9 |
5699 |
卖出 |
| 09:43:09 |
51.31 |
6 |
5705 |
买入 |
| 09:43:12 |
51.31 |
4 |
5709 |
买入 |
| 09:43:15 |
51.41 |
11 |
5720 |
买入 |
| 09:43:18 |
51.31 |
16 |
5736 |
卖出 |
| 09:43:21 |
51.45 |
9 |
5745 |
买入 |
| 09:43:24 |
51.39 |
7 |
5752 |
卖出 |
| 09:43:27 |
51.32 |
10 |
5762 |
卖出 |
| 09:43:30 |
51.2 |
6 |
5768 |
卖出 |
| 09:43:33 |
51.15 |
69 |
5837 |
卖出 |
| 09:43:36 |
51.2 |
7 |
5844 |
买入 |
| 09:43:39 |
51.2 |
15 |
5859 |
买入 |
| 09:43:42 |
51.11 |
9 |
5868 |
卖出 |
| 09:43:45 |
51.11 |
28 |
5896 |
卖出 |
| 09:43:48 |
51.15 |
25 |
5921 |
卖出 |
| 09:43:51 |
51.15 |
15 |
5936 |
卖出 |
| 09:43:54 |
51.2 |
6 |
5942 |
卖出 |
| 09:44:00 |
51.2 |
7 |
5949 |
卖出 |
| 09:44:03 |
51.2 |
13 |
5962 |
卖出 |
| 09:44:06 |
51.29 |
13 |
5975 |
买入 |
| 09:44:09 |
51.22 |
5 |
5980 |
卖出 |
| 09:44:12 |
51.27 |
1 |
5981 |
买入 |
| 09:44:15 |
51.4 |
6 |
5987 |
买入 |
| 09:44:18 |
51.27 |
16 |
6003 |
卖出 |
| 09:44:24 |
51.27 |
32 |
6035 |
卖出 |
| 09:44:27 |
51.4 |
47 |
6082 |
买入 |
| 09:44:30 |
51.29 |
26 |
6108 |
卖出 |
| 09:44:33 |
51.44 |
8 |
6116 |
买入 |
| 09:44:36 |
51.32 |
15 |
6131 |
卖出 |
| 09:44:39 |
51.33 |
14 |
6145 |
卖出 |
| 09:44:42 |
51.41 |
10 |
6155 |
买入 |
| 09:44:45 |
51.41 |
8 |
6163 |
卖出 |
| 09:44:48 |
51.36 |
7 |
6170 |
卖出 |
| 09:44:51 |
51.5 |
8 |
6178 |
买入 |
| 09:44:54 |
51.41 |
28 |
6206 |
卖出 |
| 09:44:57 |
51.41 |
2 |
6208 |
卖出 |
| 09:45:00 |
51.41 |
6 |
6214 |
卖出 |
| 09:45:03 |
51.36 |
38 |
6252 |
卖出 |
| 09:45:06 |
51.33 |
9 |
6261 |
卖出 |
| 09:45:09 |
51.33 |
31 |
6292 |
卖出 |
| 09:45:12 |
51.42 |
6 |
6298 |
买入 |
| 09:45:15 |
51.41 |
29 |
6327 |
卖出 |
| 09:45:18 |
51.48 |
7 |
6334 |
买入 |